{"symbol":"HSBH","url":"https://intraalpha.com/companies/HSBH","capturedAt":"2026-10-23T02:00:58.831Z","state":"partial","quote":{"symbol":"HSBH","last_price":101.8519,"prev_close":104.0874,"regular_close":101.8519,"change":-2.2355,"change_pct":-2.1477,"regular_change":-2.2355,"regular_change_pct":-2.1477,"extended_change":0,"extended_change_pct":0,"bid":39.05,"ask":153.19,"bid_size":100,"ask_size":100,"volume":128,"vwap":103.17,"open":103.17,"high":103.17,"low":101.8519,"close":101.8519,"trade_count":13,"last_trade_at":"2026-10-23T00:00:00.173584296Z","last_quote_at":"2026-10-23T00:00:00.034822581Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:57.840444308-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:50.140Z","bars":[{"c":106.59,"h":107,"l":106.53,"n":117,"o":106.83,"t":"2026-10-16T13:30:00Z","v":11424,"vw":106.768761},{"c":106.53,"h":106.53,"l":106.53,"n":1,"o":106.53,"t":"2026-10-16T13:40:00Z","v":100,"vw":106.53},{"c":106.49,"h":106.49,"l":106.37,"n":20,"o":106.37,"t":"2026-10-16T13:55:00Z","v":2000,"vw":106.4725},{"c":106.32,"h":106.32,"l":106.32,"n":1,"o":106.32,"t":"2026-10-16T14:30:00Z","v":100,"vw":106.32},{"c":104.07,"h":104.07,"l":104.07,"n":2,"o":104.07,"t":"2026-10-19T13:45:00Z","v":104,"vw":104.07},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-19T15:50:00Z","v":100,"vw":104},{"c":102.94,"h":102.97,"l":102.48,"n":148,"o":102.87,"t":"2026-10-20T13:30:00Z","v":15165,"vw":102.688667},{"c":102.6,"h":102.64,"l":101.55,"n":35,"o":102.5,"t":"2026-10-20T13:35:00Z","v":4660,"vw":102.332917},{"c":102.85,"h":102.85,"l":102.85,"n":1,"o":102.85,"t":"2026-10-20T13:40:00Z","v":100,"vw":102.85},{"c":102.93,"h":102.93,"l":102.93,"n":1,"o":102.93,"t":"2026-10-20T14:15:00Z","v":100,"vw":102.93},{"c":103.25,"h":103.25,"l":103.24,"n":11,"o":103.24,"t":"2026-10-20T15:25:00Z","v":1000,"vw":103.247778},{"c":104.47,"h":104.47,"l":104.47,"n":1,"o":104.47,"t":"2026-10-21T13:30:00Z","v":102,"vw":104.47},{"c":104.01,"h":104.01,"l":104.01,"n":1,"o":104.01,"t":"2026-10-21T14:30:00Z","v":100,"vw":104.01},{"c":103.17,"h":103.17,"l":103.17,"n":1,"o":103.17,"t":"2026-10-22T13:55:00Z","v":100,"vw":103.17}],"history":[{"c":48.4137,"h":48.4137,"l":48.41,"n":4,"o":48.41,"t":"2024-10-21T04:00:00Z","v":202,"vw":48.41},{"c":49.1057,"h":49.1057,"l":48.76,"n":6,"o":48.76,"t":"2024-10-22T04:00:00Z","v":600,"vw":48.841683},{"c":48.6797,"h":48.82,"l":48.6797,"n":66,"o":48.68,"t":"2024-10-23T04:00:00Z","v":3904,"vw":48.764444},{"c":49.1173,"h":49.23,"l":48.93,"n":25,"o":49.23,"t":"2024-10-24T04:00:00Z","v":4360,"vw":49.120233},{"c":48.9728,"h":49.186,"l":48.9728,"n":4,"o":49.186,"t":"2024-10-25T04:00:00Z","v":103,"vw":49.186},{"c":49.6995,"h":49.87,"l":49.6995,"n":5,"o":49.76,"t":"2024-10-28T04:00:00Z","v":316,"vw":49.7967},{"c":51.0839,"h":51.6,"l":51.0839,"n":5,"o":51.6,"t":"2024-10-29T04:00:00Z","v":113,"vw":51.6},{"c":50.8435,"h":51.11,"l":50.8435,"n":21,"o":51.08,"t":"2024-10-30T04:00:00Z","v":1806,"vw":51.076111},{"c":50.8013,"h":50.81,"l":50.58,"n":14,"o":50.74,"t":"2024-10-31T04:00:00Z","v":1800,"vw":50.734444},{"c":51.3026,"h":51.52,"l":51.3026,"n":19,"o":51.5,"t":"2024-11-01T04:00:00Z","v":2104,"vw":51.463333},{"c":51.4083,"h":51.7901,"l":51.4083,"n":9,"o":51.79,"t":"2024-11-04T05:00:00Z","v":208,"vw":51.79005},{"c":52.0134,"h":52.0479,"l":52.0134,"n":5,"o":52.0479,"t":"2024-11-05T05:00:00Z","v":106,"vw":52.0479},{"c":52.1829,"h":52.1829,"l":51.52,"n":204,"o":51.57,"t":"2024-11-06T05:00:00Z","v":33814,"vw":51.658067},{"c":52.0605,"h":52.09,"l":52.0605,"n":2,"o":52.09,"t":"2024-11-07T05:00:00Z","v":110,"vw":52.09},{"c":50.2709,"h":50.75,"l":50.2,"n":156,"o":50.73,"t":"2024-11-08T05:00:00Z","v":19030,"vw":50.491789},{"c":50.7822,"h":50.93,"l":50.7822,"n":5,"o":50.8988,"t":"2024-11-11T05:00:00Z","v":205,"vw":50.9144},{"c":50.5734,"h":50.58,"l":50.52,"n":3,"o":50.58,"t":"2024-11-12T05:00:00Z","v":201,"vw":50.55},{"c":51.1879,"h":51.1879,"l":50.74,"n":2,"o":50.74,"t":"2024-11-13T05:00:00Z","v":101,"vw":50.74},{"c":51.2866,"h":51.2866,"l":51.2866,"n":3,"o":51.2866,"t":"2024-11-14T05:00:00Z","v":101,"vw":51.2866},{"c":52.3609,"h":52.3609,"l":52.1,"n":15,"o":52.12,"t":"2024-11-15T05:00:00Z","v":1900,"vw":52.242632},{"c":52.8792,"h":52.88,"l":52.8792,"n":6,"o":52.88,"t":"2024-11-18T05:00:00Z","v":183,"vw":52.88},{"c":52.6307,"h":52.6307,"l":52.21,"n":4,"o":52.21,"t":"2024-11-19T05:00:00Z","v":220,"vw":52.375},{"c":52.7357,"h":52.7357,"l":52.35,"n":4,"o":52.35,"t":"2024-11-20T05:00:00Z","v":221,"vw":52.465},{"c":53.0059,"h":53.06,"l":52.81,"n":22,"o":52.81,"t":"2024-11-21T05:00:00Z","v":2710,"vw":52.835926},{"c":52.8881,"h":52.8881,"l":52.75,"n":4,"o":52.75,"t":"2024-11-22T05:00:00Z","v":700,"vw":52.758571},{"c":53.3075,"h":53.31,"l":53.25,"n":6,"o":53.25,"t":"2024-11-25T05:00:00Z","v":508,"vw":53.298},{"c":53.1194,"h":53.1194,"l":53.1194,"n":2,"o":53.1194,"t":"2024-11-26T05:00:00Z","v":10,"vw":53.1194},{"c":53.0498,"h":53.0498,"l":53.0498,"n":5,"o":53.0498,"t":"2024-11-27T05:00:00Z","v":25,"vw":53.0498},{"c":53.1316,"h":53.22,"l":53.1316,"n":2,"o":53.16,"t":"2024-11-29T05:00:00Z","v":200,"vw":53.19},{"c":53.4395,"h":53.4395,"l":53.4395,"n":3,"o":53.4395,"t":"2024-12-02T05:00:00Z","v":7,"vw":53.4395},{"c":53.8666,"h":54.11,"l":53.8666,"n":19,"o":54.11,"t":"2024-12-03T05:00:00Z","v":2701,"vw":54.097037},{"c":53.7115,"h":54.08,"l":53.7115,"n":17,"o":54.08,"t":"2024-12-04T05:00:00Z","v":1601,"vw":54.014375},{"c":53.7115,"h":53.7115,"l":53.7115,"n":0,"o":53.7115,"t":"2024-12-05T05:00:00Z","v":0,"vw":0},{"c":53.776,"h":53.776,"l":53.776,"n":1,"o":53.776,"t":"2024-12-06T05:00:00Z","v":50,"vw":53.776},{"c":54.1222,"h":54.4,"l":54.1222,"n":1,"o":54.4,"t":"2024-12-09T05:00:00Z","v":100,"vw":54.4},{"c":54.1215,"h":54.3,"l":54.1215,"n":1,"o":54.3,"t":"2024-12-10T05:00:00Z","v":100,"vw":54.3},{"c":54.8083,"h":54.8083,"l":54.68,"n":3,"o":54.68,"t":"2024-12-11T05:00:00Z","v":201,"vw":54.74},{"c":54.9504,"h":54.9504,"l":54.94,"n":5,"o":54.94,"t":"2024-12-12T05:00:00Z","v":207,"vw":54.94},{"c":55.4065,"h":55.4065,"l":55.4065,"n":2,"o":55.4065,"t":"2024-12-13T05:00:00Z","v":2,"vw":55.4065},{"c":54.5149,"h":54.78,"l":54.15,"n":31,"o":54.15,"t":"2024-12-16T05:00:00Z","v":9551,"vw":54.307053},{"c":54.3898,"h":54.3898,"l":54.3898,"n":1,"o":54.3898,"t":"2024-12-17T05:00:00Z","v":1,"vw":54.3898},{"c":54.2284,"h":55.08,"l":54.15,"n":31,"o":55.08,"t":"2024-12-18T05:00:00Z","v":4003,"vw":54.608},{"c":54.8424,"h":54.9,"l":54.74,"n":46,"o":54.79,"t":"2024-12-19T05:00:00Z","v":6700,"vw":54.803731},{"c":54.5918,"h":54.5918,"l":53.9,"n":7,"o":53.9,"t":"2024-12-20T05:00:00Z","v":409,"vw":54.230025},{"c":55.2143,"h":55.2143,"l":54.7,"n":25,"o":54.72,"t":"2024-12-23T05:00:00Z","v":2613,"vw":54.707692},{"c":55.9799,"h":55.9799,"l":54.06,"n":50,"o":54.06,"t":"2024-12-24T05:00:00Z","v":6502,"vw":55.253846},{"c":56.185,"h":56.185,"l":56.185,"n":1,"o":56.185,"t":"2024-12-26T05:00:00Z","v":1,"vw":56.185},{"c":56.185,"h":56.185,"l":56.185,"n":0,"o":56.185,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":56.0398,"h":56.16,"l":56.0398,"n":2,"o":56.16,"t":"2024-12-30T05:00:00Z","v":101,"vw":56.16},{"c":56.3593,"h":56.61,"l":56.1,"n":375,"o":56.48,"t":"2024-12-31T05:00:00Z","v":71909,"vw":56.36494},{"c":55.8764,"h":56.26,"l":55.82,"n":25,"o":56.11,"t":"2025-01-02T05:00:00Z","v":3402,"vw":55.96765},{"c":56.0696,"h":56.09,"l":56.0696,"n":7,"o":56.09,"t":"2025-01-03T05:00:00Z","v":106,"vw":56.09},{"c":55.8284,"h":56.11,"l":55.8284,"n":8,"o":56.11,"t":"2025-01-06T05:00:00Z","v":107,"vw":56.11},{"c":55.6493,"h":55.6493,"l":55.4,"n":2,"o":55.4,"t":"2025-01-07T05:00:00Z","v":101,"vw":55.4},{"c":56.7648,"h":56.7648,"l":56.646,"n":7,"o":56.646,"t":"2025-01-08T05:00:00Z","v":502,"vw":56.6732},{"c":57.4326,"h":57.4326,"l":57.2,"n":25,"o":57.28,"t":"2025-01-10T05:00:00Z","v":2406,"vw":57.281739},{"c":57.1614,"h":57.1614,"l":56.87,"n":6,"o":56.88,"t":"2025-01-13T05:00:00Z","v":205,"vw":56.875},{"c":57.3161,"h":57.3161,"l":57.24,"n":2,"o":57.26,"t":"2025-01-14T05:00:00Z","v":200,"vw":57.25},{"c":57.8453,"h":57.8453,"l":57.61,"n":9,"o":57.61,"t":"2025-01-15T05:00:00Z","v":804,"vw":57.625},{"c":58.714,"h":58.714,"l":58.3,"n":4,"o":58.43,"t":"2025-01-16T05:00:00Z","v":202,"vw":58.365},{"c":58.9298,"h":59.06,"l":58.9298,"n":2,"o":59.06,"t":"2025-01-17T05:00:00Z","v":200,"vw":59.025},{"c":59.1182,"h":59.1182,"l":58.9,"n":22,"o":58.91,"t":"2025-01-21T05:00:00Z","v":1402,"vw":58.948462},{"c":58.5268,"h":58.58,"l":58.5268,"n":4,"o":58.58,"t":"2025-01-22T05:00:00Z","v":103,"vw":58.58},{"c":58.8306,"h":58.98,"l":58.8306,"n":4,"o":58.84,"t":"2025-01-23T05:00:00Z","v":350,"vw":58.933333},{"c":58.1625,"h":58.33,"l":58.1625,"n":15,"o":58.33,"t":"2025-01-24T05:00:00Z","v":1553,"vw":58.278667},{"c":59.0482,"h":59.85,"l":58.73,"n":20,"o":59.85,"t":"2025-01-27T05:00:00Z","v":2705,"vw":58.871088},{"c":59.1193,"h":59.1193,"l":58.77,"n":4,"o":58.77,"t":"2025-01-28T05:00:00Z","v":136,"vw":58.77},{"c":59.3634,"h":59.58,"l":59.35,"n":11,"o":59.43,"t":"2025-01-29T05:00:00Z","v":1400,"vw":59.381429},{"c":59.8811,"h":59.8811,"l":59.66,"n":11,"o":59.66,"t":"2025-01-30T05:00:00Z","v":383,"vw":59.715},{"c":59.848,"h":60.19,"l":59.7901,"n":7,"o":60.19,"t":"2025-01-31T05:00:00Z","v":302,"vw":59.99005},{"c":58.4907,"h":58.4907,"l":58.25,"n":43,"o":58.32,"t":"2025-02-03T05:00:00Z","v":4330,"vw":58.410238},{"c":58.8179,"h":59.05,"l":58.8179,"n":9,"o":59.05,"t":"2025-02-04T05:00:00Z","v":207,"vw":59.05},{"c":59.048,"h":59.06,"l":58.52,"n":15,"o":58.65,"t":"2025-02-05T05:00:00Z","v":916,"vw":58.645529},{"c":60.1183,"h":60.1183,"l":59.97,"n":4,"o":59.97,"t":"2025-02-06T05:00:00Z","v":200,"vw":59.97},{"c":60.4558,"h":60.57,"l":60.4558,"n":12,"o":60.57,"t":"2025-02-07T05:00:00Z","v":1181,"vw":60.57},{"c":61.4748,"h":61.75,"l":61.4748,"n":15,"o":61.75,"t":"2025-02-10T05:00:00Z","v":610,"vw":61.73},{"c":61.9008,"h":62.07,"l":61.9008,"n":25,"o":61.95,"t":"2025-02-11T05:00:00Z","v":2597,"vw":62.061276},{"c":62.4225,"h":62.45,"l":62.24,"n":19,"o":62.24,"t":"2025-02-12T05:00:00Z","v":1623,"vw":62.30148},{"c":61.962,"h":61.97,"l":61.962,"n":10,"o":61.97,"t":"2025-02-13T05:00:00Z","v":304,"vw":61.97},{"c":61.7328,"h":61.7328,"l":61.7328,"n":11,"o":61.7328,"t":"2025-02-14T05:00:00Z","v":79,"vw":61.7328},{"c":63.5984,"h":63.5984,"l":63.46,"n":19,"o":63.57,"t":"2025-02-18T05:00:00Z","v":1351,"vw":63.545931},{"c":63.7869,"h":63.7869,"l":63.43,"n":30,"o":63.67,"t":"2025-02-19T05:00:00Z","v":3106,"vw":63.640877},{"c":62.2971,"h":62.83,"l":62.2971,"n":11,"o":62.83,"t":"2025-02-20T05:00:00Z","v":804,"vw":62.796667},{"c":62.5935,"h":63.03,"l":62.5935,"n":18,"o":63.03,"t":"2025-02-21T05:00:00Z","v":2009,"vw":62.793684},{"c":62.2738,"h":62.5,"l":62.2738,"n":16,"o":62.3199,"t":"2025-02-24T05:00:00Z","v":2530,"vw":62.475213},{"c":64.2626,"h":64.2626,"l":63.49,"n":17,"o":64.15,"t":"2025-02-25T05:00:00Z","v":822,"vw":63.745687},{"c":64.6952,"h":64.72,"l":64.08,"n":38,"o":64.08,"t":"2025-02-26T05:00:00Z","v":4695,"vw":64.504444},{"c":65.08,"h":65.1,"l":64.67,"n":21,"o":64.83,"t":"2025-02-27T05:00:00Z","v":1765,"vw":65.04375},{"c":66.9751,"h":66.9751,"l":65.74,"n":63,"o":65.74,"t":"2025-02-28T05:00:00Z","v":5201,"vw":66.335106},{"c":66.8972,"h":67.84,"l":66.62,"n":43,"o":67.57,"t":"2025-03-03T05:00:00Z","v":3278,"vw":67.262583},{"c":66.5043,"h":68.1,"l":65.81,"n":211,"o":66.39,"t":"2025-03-04T05:00:00Z","v":29558,"vw":66.895319},{"c":67.1797,"h":67.1797,"l":66.42,"n":55,"o":66.61,"t":"2025-03-05T05:00:00Z","v":5524,"vw":66.512609},{"c":65.086,"h":65.65,"l":64.95,"n":74,"o":65.26,"t":"2025-03-06T05:00:00Z","v":5242,"vw":65.291047},{"c":65.2114,"h":65.2114,"l":64.35,"n":114,"o":65.1,"t":"2025-03-07T05:00:00Z","v":16519,"vw":64.731872},{"c":62.96,"h":63.63,"l":62.66,"n":31,"o":63.63,"t":"2025-03-10T04:00:00Z","v":2646,"vw":62.76083},{"c":62.2524,"h":62.46,"l":62,"n":32,"o":62.46,"t":"2025-03-11T04:00:00Z","v":3110,"vw":62.351334},{"c":62.4925,"h":62.72,"l":62.34,"n":76,"o":62.58,"t":"2025-03-12T04:00:00Z","v":13219,"vw":62.516871},{"c":62.51,"h":62.97,"l":62.39,"n":39,"o":62.95,"t":"2025-03-13T04:00:00Z","v":5933,"vw":62.753214},{"c":64.09,"h":64.26,"l":63.3,"n":69,"o":63.37,"t":"2025-03-14T04:00:00Z","v":9959,"vw":63.802983},{"c":64.6661,"h":64.75,"l":64.37,"n":32,"o":64.42,"t":"2025-03-17T04:00:00Z","v":3750,"vw":64.459862},{"c":65.4707,"h":65.6199,"l":65.33,"n":25,"o":65.41,"t":"2025-03-18T04:00:00Z","v":2959,"vw":65.419303},{"c":65.7007,"h":65.97,"l":65.61,"n":58,"o":65.74,"t":"2025-03-19T04:00:00Z","v":4815,"vw":65.764651},{"c":64.4999,"h":64.76,"l":64.44,"n":10,"o":64.44,"t":"2025-03-20T04:00:00Z","v":1001,"vw":64.647639},{"c":64.9701,"h":64.9701,"l":64.64,"n":10,"o":64.64,"t":"2025-03-21T04:00:00Z","v":1218,"vw":64.674},{"c":65.2716,"h":65.41,"l":65.15,"n":88,"o":65.35,"t":"2025-03-24T04:00:00Z","v":14566,"vw":65.349209},{"c":65.4599,"h":65.48,"l":65.39,"n":43,"o":65.39,"t":"2025-03-25T04:00:00Z","v":4237,"vw":65.420179},{"c":65.6493,"h":66,"l":65.47,"n":18,"o":66,"t":"2025-03-26T04:00:00Z","v":1263,"vw":65.540909},{"c":65.4484,"h":65.55,"l":65.07,"n":8,"o":65.07,"t":"2025-03-27T04:00:00Z","v":1102,"vw":65.473636},{"c":64.755,"h":65.23,"l":64.57,"n":27,"o":65.16,"t":"2025-03-28T04:00:00Z","v":3991,"vw":65.063229},{"c":64.513,"h":64.513,"l":63.88,"n":26,"o":63.92,"t":"2025-03-31T04:00:00Z","v":3485,"vw":63.994151},{"c":64.4061,"h":64.4061,"l":63.02,"n":205,"o":64.35,"t":"2025-04-01T04:00:00Z","v":40742,"vw":63.899837},{"c":64.8621,"h":64.8621,"l":64.28,"n":16,"o":64.28,"t":"2025-04-02T04:00:00Z","v":384,"vw":64.483333},{"c":59.3975,"h":59.85,"l":59.3975,"n":45,"o":59.62,"t":"2025-04-03T04:00:00Z","v":4686,"vw":59.643567},{"c":56.39,"h":56.55,"l":55.34,"n":84,"o":55.8,"t":"2025-04-04T04:00:00Z","v":9633,"vw":56.096374},{"c":55.4618,"h":56.74,"l":54.69,"n":405,"o":54.95,"t":"2025-04-07T04:00:00Z","v":70187,"vw":55.786521},{"c":53.27,"h":55.09,"l":53.27,"n":93,"o":54.93,"t":"2025-04-08T04:00:00Z","v":11663,"vw":54.107431},{"c":56.19,"h":56.22,"l":52.51,"n":149,"o":52.54,"t":"2025-04-09T04:00:00Z","v":27092,"vw":54.198588},{"c":54.16,"h":54.89,"l":53.43,"n":107,"o":54.71,"t":"2025-04-10T04:00:00Z","v":13277,"vw":54.401802},{"c":55.8,"h":55.8,"l":54.53,"n":114,"o":54.53,"t":"2025-04-11T04:00:00Z","v":19246,"vw":54.984712},{"c":56.6102,"h":56.83,"l":56.25,"n":26,"o":56.25,"t":"2025-04-14T04:00:00Z","v":2635,"vw":56.6536},{"c":57.6125,"h":57.81,"l":57.51,"n":79,"o":57.6,"t":"2025-04-15T04:00:00Z","v":12829,"vw":57.59598},{"c":57.31,"h":57.92,"l":57.31,"n":12,"o":57.69,"t":"2025-04-16T04:00:00Z","v":789,"vw":57.69},{"c":57.8078,"h":58.2,"l":57.71,"n":64,"o":57.71,"t":"2025-04-17T04:00:00Z","v":9873,"vw":58.011789},{"c":56.8431,"h":57.8,"l":56.46,"n":158,"o":57.8,"t":"2025-04-21T04:00:00Z","v":30539,"vw":57.432774},{"c":59.184,"h":59.184,"l":58.46,"n":45,"o":58.56,"t":"2025-04-22T04:00:00Z","v":8170,"vw":58.948414},{"c":61.7225,"h":62.2,"l":61.58,"n":382,"o":61.75,"t":"2025-04-23T04:00:00Z","v":72389,"vw":61.862889},{"c":60.97,"h":60.97,"l":60.36,"n":19,"o":60.37,"t":"2025-04-24T04:00:00Z","v":2246,"vw":60.414863},{"c":61.4279,"h":61.43,"l":61.2,"n":19,"o":61.22,"t":"2025-04-25T04:00:00Z","v":1015,"vw":61.322495},{"c":61.2145,"h":61.2145,"l":61.19,"n":9,"o":61.19,"t":"2025-04-28T04:00:00Z","v":215,"vw":61.19},{"c":62.7067,"h":63.08,"l":62.7067,"n":49,"o":62.97,"t":"2025-04-29T04:00:00Z","v":7216,"vw":62.957476},{"c":61.3255,"h":61.3255,"l":60.58,"n":171,"o":60.58,"t":"2025-04-30T04:00:00Z","v":31825,"vw":61.135678},{"c":60.6,"h":61.02,"l":60.56,"n":124,"o":60.81,"t":"2025-05-01T04:00:00Z","v":25735,"vw":60.832578},{"c":62.0944,"h":62.12,"l":61.82,"n":31,"o":62,"t":"2025-05-02T04:00:00Z","v":3567,"vw":62.063093},{"c":62.2869,"h":62.92,"l":61.7,"n":82,"o":61.94,"t":"2025-05-05T04:00:00Z","v":14879,"vw":62.02636},{"c":61.8,"h":62.15,"l":61.8,"n":31,"o":62.01,"t":"2025-05-06T04:00:00Z","v":3225,"vw":61.97484},{"c":61.8224,"h":61.83,"l":61.66,"n":16,"o":61.66,"t":"2025-05-07T04:00:00Z","v":458,"vw":61.745},{"c":62.4379,"h":62.51,"l":62.07,"n":17,"o":62.07,"t":"2025-05-08T04:00:00Z","v":1113,"vw":62.338},{"c":62.7049,"h":62.87,"l":62.7049,"n":2,"o":62.87,"t":"2025-05-09T04:00:00Z","v":104,"vw":62.87},{"c":64.9337,"h":65.16,"l":64.9337,"n":11,"o":64.94,"t":"2025-05-12T04:00:00Z","v":968,"vw":65.042486},{"c":64.5622,"h":64.99,"l":64.5622,"n":26,"o":64.95,"t":"2025-05-13T04:00:00Z","v":1556,"vw":64.707975},{"c":64.6731,"h":64.6731,"l":64.1,"n":5,"o":64.1,"t":"2025-05-14T04:00:00Z","v":344,"vw":64.288742},{"c":64.9498,"h":65.16,"l":64.9498,"n":5,"o":65.16,"t":"2025-05-15T04:00:00Z","v":309,"vw":65.09298},{"c":65.1843,"h":65.185,"l":64.76,"n":15,"o":64.76,"t":"2025-05-16T04:00:00Z","v":531,"vw":65.002824},{"c":65.599,"h":65.599,"l":65.52,"n":14,"o":65.52,"t":"2025-05-19T04:00:00Z","v":318,"vw":65.52},{"c":65.8349,"h":65.94,"l":65.77,"n":6,"o":65.77,"t":"2025-05-20T04:00:00Z","v":311,"vw":65.855842},{"c":65.0789,"h":65.76,"l":65.0789,"n":16,"o":65.75,"t":"2025-05-21T04:00:00Z","v":544,"vw":65.568},{"c":65.0907,"h":65.33,"l":64.93,"n":27,"o":64.93,"t":"2025-05-22T04:00:00Z","v":1398,"vw":65.094444},{"c":64.3888,"h":64.3888,"l":64.17,"n":21,"o":64.17,"t":"2025-05-23T04:00:00Z","v":3694,"vw":64.275495},{"c":64.3436,"h":64.3436,"l":64.21,"n":6,"o":64.21,"t":"2025-05-27T04:00:00Z","v":206,"vw":64.21},{"c":64.0892,"h":64.32,"l":64.0892,"n":2,"o":64.32,"t":"2025-05-28T04:00:00Z","v":150,"vw":64.32},{"c":64.4411,"h":64.48,"l":64.4411,"n":4,"o":64.48,"t":"2025-05-29T04:00:00Z","v":308,"vw":64.460392},{"c":64.7491,"h":64.86,"l":64.57,"n":25,"o":64.86,"t":"2025-05-30T04:00:00Z","v":1430,"vw":64.601194},{"c":65.1106,"h":65.1106,"l":64.48,"n":8,"o":64.66,"t":"2025-06-02T04:00:00Z","v":486,"vw":64.696667},{"c":64.6148,"h":64.7,"l":64.42,"n":4,"o":64.42,"t":"2025-06-03T04:00:00Z","v":230,"vw":64.561386},{"c":64.389,"h":64.43,"l":64.389,"n":3,"o":64.43,"t":"2025-06-04T04:00:00Z","v":114,"vw":64.43},{"c":64.5696,"h":64.69,"l":64.49,"n":33,"o":64.49,"t":"2025-06-05T04:00:00Z","v":4250,"vw":64.651816},{"c":65.1856,"h":65.24,"l":65.1856,"n":8,"o":65.24,"t":"2025-06-06T04:00:00Z","v":309,"vw":65.24},{"c":65.4,"h":65.47,"l":65.4,"n":4,"o":65.47,"t":"2025-06-09T04:00:00Z","v":166,"vw":65.47},{"c":64.9076,"h":65.03,"l":64.8,"n":4,"o":65.03,"t":"2025-06-10T04:00:00Z","v":205,"vw":64.915},{"c":64.5335,"h":64.92,"l":64.45,"n":22,"o":64.92,"t":"2025-06-11T04:00:00Z","v":2292,"vw":64.706394},{"c":65.0119,"h":65.0119,"l":64.52,"n":11,"o":64.52,"t":"2025-06-12T04:00:00Z","v":606,"vw":64.693327},{"c":64.1337,"h":64.33,"l":64.08,"n":14,"o":64.25,"t":"2025-06-13T04:00:00Z","v":1408,"vw":64.261429},{"c":64.4727,"h":64.73,"l":64.4727,"n":9,"o":64.73,"t":"2025-06-16T04:00:00Z","v":244,"vw":64.73},{"c":64.071,"h":64.13,"l":64.04,"n":6,"o":64.13,"t":"2025-06-17T04:00:00Z","v":209,"vw":64.085},{"c":64.9152,"h":64.96,"l":64.82,"n":4,"o":64.96,"t":"2025-06-18T04:00:00Z","v":240,"vw":64.890693},{"c":63.8635,"h":64.55,"l":63.8388,"n":16,"o":64.45,"t":"2025-06-20T04:00:00Z","v":3240,"vw":63.971011},{"c":64.1029,"h":64.1029,"l":63.49,"n":44,"o":63.87,"t":"2025-06-23T04:00:00Z","v":5337,"vw":63.818418},{"c":65.5259,"h":65.5259,"l":65.28,"n":6,"o":65.36,"t":"2025-06-24T04:00:00Z","v":400,"vw":65.343333},{"c":65.6355,"h":65.94,"l":65.6355,"n":40,"o":65.68,"t":"2025-06-25T04:00:00Z","v":5723,"vw":65.808743},{"c":64.7449,"h":65,"l":64.7449,"n":9,"o":65,"t":"2025-06-26T04:00:00Z","v":564,"vw":64.908367},{"c":65.1703,"h":65.39,"l":65.03,"n":27,"o":65.39,"t":"2025-06-27T04:00:00Z","v":3727,"vw":65.346563},{"c":65.0849,"h":65.35,"l":65.0849,"n":40,"o":65.35,"t":"2025-06-30T04:00:00Z","v":4009,"vw":65.248744},{"c":64.4761,"h":64.61,"l":64.39,"n":18,"o":64.39,"t":"2025-07-01T04:00:00Z","v":2502,"vw":64.586491},{"c":65.3589,"h":65.41,"l":65.26,"n":6,"o":65.41,"t":"2025-07-02T04:00:00Z","v":600,"vw":65.38},{"c":65.2386,"h":65.36,"l":65.2386,"n":10,"o":65.36,"t":"2025-07-03T04:00:00Z","v":261,"vw":65.354484},{"c":65.6355,"h":65.94,"l":65.61,"n":48,"o":65.94,"t":"2025-07-07T04:00:00Z","v":6524,"vw":65.678546},{"c":66.5495,"h":66.5495,"l":66.34,"n":76,"o":66.34,"t":"2025-07-08T04:00:00Z","v":11519,"vw":66.376524},{"c":67.0617,"h":67.0617,"l":66.81,"n":9,"o":66.83,"t":"2025-07-09T04:00:00Z","v":608,"vw":66.873339},{"c":67.9064,"h":67.91,"l":67.69,"n":13,"o":67.69,"t":"2025-07-10T04:00:00Z","v":628,"vw":67.815926},{"c":67.1352,"h":67.1352,"l":67.09,"n":15,"o":67.09,"t":"2025-07-11T04:00:00Z","v":1446,"vw":67.117633},{"c":68.3935,"h":68.3935,"l":67.83,"n":9,"o":67.83,"t":"2025-07-14T04:00:00Z","v":406,"vw":68.073333},{"c":67.8245,"h":68.05,"l":67.8245,"n":8,"o":68.05,"t":"2025-07-15T04:00:00Z","v":227,"vw":68.05},{"c":68.4574,"h":68.4574,"l":67.91,"n":117,"o":68.36,"t":"2025-07-16T04:00:00Z","v":22062,"vw":68.076273},{"c":69.1917,"h":69.1917,"l":68.65,"n":9,"o":68.65,"t":"2025-07-17T04:00:00Z","v":418,"vw":68.896219},{"c":68.8433,"h":68.98,"l":68.63,"n":35,"o":68.63,"t":"2025-07-18T04:00:00Z","v":5345,"vw":68.936226},{"c":69.2223,"h":69.2223,"l":68.97,"n":17,"o":68.97,"t":"2025-07-21T04:00:00Z","v":1192,"vw":68.972},{"c":69.563,"h":69.61,"l":69.4,"n":5,"o":69.4,"t":"2025-07-22T04:00:00Z","v":312,"vw":69.505},{"c":70.3583,"h":70.39,"l":70.05,"n":14,"o":70.05,"t":"2025-07-23T04:00:00Z","v":363,"vw":70.220829},{"c":70.7251,"h":71.15,"l":70.7251,"n":29,"o":71.15,"t":"2025-07-24T04:00:00Z","v":3631,"vw":70.955689},{"c":70.9096,"h":70.9096,"l":70.52,"n":8,"o":70.52,"t":"2025-07-25T04:00:00Z","v":409,"vw":70.6502},{"c":70.897,"h":70.897,"l":70.63,"n":5,"o":70.71,"t":"2025-07-28T04:00:00Z","v":248,"vw":70.669024},{"c":71.412,"h":71.76,"l":71.412,"n":17,"o":71.76,"t":"2025-07-29T04:00:00Z","v":1176,"vw":71.631782},{"c":68.3171,"h":69.68,"l":68.1,"n":103,"o":69.56,"t":"2025-07-30T04:00:00Z","v":16433,"vw":69.095443},{"c":68.1497,"h":68.41,"l":68.1497,"n":5,"o":68.41,"t":"2025-07-31T04:00:00Z","v":315,"vw":68.295789},{"c":68.0502,"h":68.15,"l":67.22,"n":77,"o":67.42,"t":"2025-08-01T04:00:00Z","v":10491,"vw":68.00165},{"c":68.4463,"h":68.52,"l":68.15,"n":6,"o":68.15,"t":"2025-08-04T04:00:00Z","v":308,"vw":68.335},{"c":68.538,"h":68.7,"l":68.2,"n":32,"o":68.7,"t":"2025-08-05T04:00:00Z","v":4118,"vw":68.566316},{"c":68.9263,"h":68.99,"l":68.9263,"n":12,"o":68.97,"t":"2025-08-06T04:00:00Z","v":2204,"vw":68.98676},{"c":68.7288,"h":69.22,"l":68.7288,"n":58,"o":69.22,"t":"2025-08-07T04:00:00Z","v":6638,"vw":68.969297},{"c":69.5242,"h":69.5242,"l":68.83,"n":4,"o":68.83,"t":"2025-08-08T04:00:00Z","v":303,"vw":69.187417},{"c":70.1477,"h":70.1477,"l":69.9,"n":10,"o":69.9,"t":"2025-08-11T04:00:00Z","v":613,"vw":70.01051},{"c":70.6193,"h":70.63,"l":70.54,"n":11,"o":70.54,"t":"2025-08-12T04:00:00Z","v":663,"vw":70.57625},{"c":70.3,"h":70.5,"l":70.3,"n":8,"o":70.5,"t":"2025-08-13T04:00:00Z","v":454,"vw":70.4},{"c":71.2422,"h":71.2422,"l":70.84,"n":15,"o":70.97,"t":"2025-08-14T04:00:00Z","v":770,"vw":70.948},{"c":69.6516,"h":70.5,"l":69.6516,"n":3,"o":70.5,"t":"2025-08-15T04:00:00Z","v":203,"vw":70.10396},{"c":69.98,"h":70.03,"l":69.5,"n":23,"o":69.5,"t":"2025-08-18T04:00:00Z","v":2718,"vw":69.964815},{"c":69.9951,"h":70.435,"l":69.9951,"n":17,"o":70.435,"t":"2025-08-19T04:00:00Z","v":981,"vw":70.154634},{"c":71.7802,"h":71.92,"l":71.28,"n":15,"o":71.28,"t":"2025-08-20T04:00:00Z","v":866,"vw":71.62},{"c":71.8989,"h":71.9,"l":71.66,"n":15,"o":71.66,"t":"2025-08-21T04:00:00Z","v":339,"vw":71.78},{"c":71.797,"h":72.2,"l":71.797,"n":27,"o":72.2,"t":"2025-08-22T04:00:00Z","v":3267,"vw":72.128387},{"c":71.6748,"h":72.33,"l":71.6748,"n":65,"o":71.84,"t":"2025-08-25T04:00:00Z","v":11225,"vw":72.153628},{"c":71.7719,"h":71.7719,"l":71.32,"n":10,"o":71.32,"t":"2025-08-26T04:00:00Z","v":282,"vw":71.32},{"c":70.7757,"h":71.03,"l":70.7757,"n":7,"o":71.03,"t":"2025-08-27T04:00:00Z","v":212,"vw":71.03},{"c":70.9667,"h":71.09,"l":70.96,"n":6,"o":71.09,"t":"2025-08-28T04:00:00Z","v":207,"vw":71.025961},{"c":70.5822,"h":70.65,"l":70.55,"n":4,"o":70.65,"t":"2025-08-29T04:00:00Z","v":223,"vw":70.6},{"c":70.8186,"h":70.8186,"l":70.36,"n":76,"o":70.7,"t":"2025-09-02T04:00:00Z","v":10955,"vw":70.613708},{"c":71.305,"h":71.305,"l":71.02,"n":30,"o":71.02,"t":"2025-09-03T04:00:00Z","v":2743,"vw":71.075983},{"c":71.7405,"h":71.83,"l":71.36,"n":37,"o":71.36,"t":"2025-09-04T04:00:00Z","v":3823,"vw":71.451888},{"c":71.8512,"h":72.33,"l":71.8512,"n":10,"o":72.33,"t":"2025-09-05T04:00:00Z","v":425,"vw":72.095},{"c":72.1351,"h":72.1351,"l":71.74,"n":4,"o":71.94,"t":"2025-09-08T04:00:00Z","v":305,"vw":71.826667},{"c":72.8345,"h":72.8345,"l":72.5467,"n":5,"o":72.5467,"t":"2025-09-09T04:00:00Z","v":219,"vw":72.63335},{"c":74.7168,"h":74.75,"l":74.01,"n":8,"o":74.01,"t":"2025-09-10T04:00:00Z","v":327,"vw":74.372745},{"c":75.2599,"h":75.45,"l":74.65,"n":5,"o":74.65,"t":"2025-09-11T04:00:00Z","v":301,"vw":75.05},{"c":74.8626,"h":75.3,"l":74.8626,"n":8,"o":75.3,"t":"2025-09-12T04:00:00Z","v":211,"vw":75.3},{"c":75.4197,"h":75.4197,"l":75.33,"n":18,"o":75.34,"t":"2025-09-15T04:00:00Z","v":2312,"vw":75.334762},{"c":74.744,"h":74.744,"l":74.47,"n":9,"o":74.53,"t":"2025-09-16T04:00:00Z","v":364,"vw":74.500732},{"c":75.4933,"h":75.4933,"l":75.4933,"n":7,"o":75.4933,"t":"2025-09-17T04:00:00Z","v":307,"vw":75.4933},{"c":75.9295,"h":75.9295,"l":75.9295,"n":11,"o":75.9295,"t":"2025-09-18T04:00:00Z","v":353,"vw":75.9295},{"c":76.5361,"h":76.5361,"l":76.43,"n":15,"o":76.45,"t":"2025-09-19T04:00:00Z","v":1708,"vw":76.516891},{"c":76.6048,"h":76.84,"l":76.6048,"n":12,"o":76.63,"t":"2025-09-22T04:00:00Z","v":1187,"vw":76.815144},{"c":76.6609,"h":77.45,"l":76.6609,"n":8,"o":77.45,"t":"2025-09-23T04:00:00Z","v":445,"vw":77.118874},{"c":76.7964,"h":77.18,"l":76.7964,"n":4,"o":77.16,"t":"2025-09-24T04:00:00Z","v":219,"vw":77.169901},{"c":76.4127,"h":76.4127,"l":76.17,"n":26,"o":76.17,"t":"2025-09-25T04:00:00Z","v":2819,"vw":76.2856},{"c":77.0458,"h":77.28,"l":77,"n":21,"o":77.24,"t":"2025-09-26T04:00:00Z","v":2283,"vw":77.077982},{"c":77.4014,"h":77.65,"l":77.24,"n":5,"o":77.65,"t":"2025-09-29T04:00:00Z","v":333,"vw":77.389007},{"c":77.9745,"h":77.9745,"l":77.89,"n":15,"o":77.89,"t":"2025-09-30T04:00:00Z","v":304,"vw":77.89},{"c":78.1708,"h":78.18,"l":77.96,"n":38,"o":78.07,"t":"2025-10-01T04:00:00Z","v":534,"vw":78.07},{"c":77.765,"h":77.94,"l":77.57,"n":10,"o":77.94,"t":"2025-10-02T04:00:00Z","v":460,"vw":77.703416},{"c":79.0501,"h":79.0501,"l":78.84,"n":6,"o":78.84,"t":"2025-10-03T04:00:00Z","v":206,"vw":78.84},{"c":78.2534,"h":79.04,"l":78.25,"n":27,"o":79.04,"t":"2025-10-06T04:00:00Z","v":2618,"vw":78.459608},{"c":77.8685,"h":78.24,"l":77.8685,"n":8,"o":78.24,"t":"2025-10-07T04:00:00Z","v":313,"vw":78.21},{"c":78.84,"h":79.14,"l":78.81,"n":88,"o":79.14,"t":"2025-10-08T04:00:00Z","v":12605,"vw":78.994195},{"c":74.9086,"h":75.75,"l":74.85,"n":137,"o":75.48,"t":"2025-10-09T04:00:00Z","v":18477,"vw":75.325668},{"c":73.1878,"h":74.92,"l":73.1878,"n":64,"o":74.51,"t":"2025-10-10T04:00:00Z","v":7672,"vw":74.078573},{"c":73.87,"h":73.91,"l":73.5,"n":69,"o":73.5,"t":"2025-10-13T04:00:00Z","v":11830,"vw":73.793166},{"c":74.3544,"h":74.63,"l":74.07,"n":82,"o":74.1,"t":"2025-10-14T04:00:00Z","v":14824,"vw":74.214186},{"c":73.3826,"h":74.1,"l":73.3826,"n":61,"o":74.01,"t":"2025-10-15T04:00:00Z","v":10249,"vw":74.049505},{"c":72.9324,"h":73.56,"l":72.9324,"n":17,"o":73.52,"t":"2025-10-16T04:00:00Z","v":2750,"vw":73.493703},{"c":72.5907,"h":72.5907,"l":71.92,"n":64,"o":72.52,"t":"2025-10-17T04:00:00Z","v":10423,"vw":72.433809},{"c":72.5732,"h":72.64,"l":72.14,"n":65,"o":72.15,"t":"2025-10-20T04:00:00Z","v":10810,"vw":72.185176},{"c":73.2262,"h":73.77,"l":73.15,"n":89,"o":73.6,"t":"2025-10-21T04:00:00Z","v":13802,"vw":73.580079},{"c":73.6782,"h":74,"l":73.55,"n":76,"o":73.83,"t":"2025-10-22T04:00:00Z","v":12301,"vw":73.853659},{"c":73.67,"h":74.23,"l":73.67,"n":66,"o":74.16,"t":"2025-10-23T04:00:00Z","v":10136,"vw":74.0302},{"c":74.4721,"h":74.4721,"l":73.86,"n":42,"o":73.86,"t":"2025-10-24T04:00:00Z","v":4432,"vw":73.934118},{"c":74.5744,"h":74.5744,"l":73.92,"n":42,"o":73.92,"t":"2025-10-27T04:00:00Z","v":3964,"vw":74.110622},{"c":77.9192,"h":77.9192,"l":77.19,"n":56,"o":77.19,"t":"2025-10-28T04:00:00Z","v":5260,"vw":77.517773},{"c":78.8843,"h":79.13,"l":78.6,"n":18,"o":78.66,"t":"2025-10-29T04:00:00Z","v":1137,"vw":78.881595},{"c":78.95,"h":79.21,"l":78.25,"n":67,"o":78.41,"t":"2025-10-30T04:00:00Z","v":8182,"vw":78.558397},{"c":78.758,"h":78.758,"l":78.25,"n":43,"o":78.49,"t":"2025-10-31T04:00:00Z","v":5931,"vw":78.394249},{"c":79.0137,"h":79.0137,"l":78.8,"n":32,"o":78.88,"t":"2025-11-03T05:00:00Z","v":5587,"vw":78.886095},{"c":79.1884,"h":79.3,"l":79.1884,"n":18,"o":79.27,"t":"2025-11-04T05:00:00Z","v":2279,"vw":79.286002},{"c":80.1255,"h":80.45,"l":80.07,"n":26,"o":80.08,"t":"2025-11-05T05:00:00Z","v":3660,"vw":80.084722},{"c":80.72,"h":81.21,"l":80.72,"n":29,"o":81.2,"t":"2025-11-06T05:00:00Z","v":3744,"vw":81.088924},{"c":80.3578,"h":80.3578,"l":79.55,"n":26,"o":79.81,"t":"2025-11-07T05:00:00Z","v":2450,"vw":79.797619},{"c":81.0641,"h":81.0641,"l":80.75,"n":14,"o":80.79,"t":"2025-11-10T05:00:00Z","v":1514,"vw":80.794155},{"c":81.7332,"h":81.7332,"l":81.38,"n":5,"o":81.38,"t":"2025-11-11T05:00:00Z","v":219,"vw":81.404631},{"c":83.1061,"h":83.4,"l":82.94,"n":99,"o":82.94,"t":"2025-11-12T05:00:00Z","v":16902,"vw":83.099339},{"c":82.2587,"h":83.282,"l":82.2587,"n":25,"o":83.282,"t":"2025-11-13T05:00:00Z","v":1235,"vw":83.165556},{"c":81.7835,"h":81.83,"l":81.4,"n":62,"o":81.4,"t":"2025-11-14T05:00:00Z","v":8471,"vw":81.555162},{"c":80.3508,"h":81.38,"l":80.19,"n":78,"o":81.38,"t":"2025-11-17T05:00:00Z","v":8261,"vw":80.381693},{"c":78.7162,"h":78.97,"l":78.18,"n":45,"o":78.36,"t":"2025-11-18T05:00:00Z","v":5680,"vw":78.265455},{"c":78.7861,"h":78.7861,"l":78.28,"n":43,"o":78.35,"t":"2025-11-19T05:00:00Z","v":6853,"vw":78.438154},{"c":77.0331,"h":78.52,"l":77.02,"n":54,"o":78.46,"t":"2025-11-20T05:00:00Z","v":9472,"vw":78.292328},{"c":78.1989,"h":78.1989,"l":77.23,"n":39,"o":77.64,"t":"2025-11-21T05:00:00Z","v":4740,"vw":77.433589},{"c":78.2361,"h":78.57,"l":78.2361,"n":19,"o":78.38,"t":"2025-11-24T05:00:00Z","v":2127,"vw":78.317708},{"c":78.4924,"h":78.4924,"l":78.29,"n":16,"o":78.29,"t":"2025-11-25T05:00:00Z","v":523,"vw":78.357},{"c":79.22,"h":79.366,"l":79.22,"n":8,"o":79.28,"t":"2025-11-26T05:00:00Z","v":774,"vw":79.313429},{"c":79.819,"h":79.92,"l":79.6,"n":10,"o":79.69,"t":"2025-11-28T05:00:00Z","v":900,"vw":79.745},{"c":80.21,"h":80.55,"l":80.21,"n":25,"o":80.45,"t":"2025-12-01T05:00:00Z","v":3906,"vw":80.2453},{"c":80.85,"h":81.1,"l":80.85,"n":34,"o":80.88,"t":"2025-12-02T05:00:00Z","v":4210,"vw":80.875043},{"c":80.0686,"h":80.0686,"l":79.89,"n":7,"o":79.89,"t":"2025-12-03T05:00:00Z","v":274,"vw":79.93},{"c":79.8862,"h":80.1,"l":79.81,"n":7,"o":79.81,"t":"2025-12-04T05:00:00Z","v":418,"vw":79.9525},{"c":79.0714,"h":79.75,"l":79.0714,"n":33,"o":79.7,"t":"2025-12-05T05:00:00Z","v":4320,"vw":79.47083},{"c":79.1012,"h":79.22,"l":79.1012,"n":8,"o":79.21,"t":"2025-12-08T05:00:00Z","v":220,"vw":79.215},{"c":79.1712,"h":79.53,"l":79.1712,"n":29,"o":79.36,"t":"2025-12-09T05:00:00Z","v":5203,"vw":79.459412},{"c":82.0695,"h":82.23,"l":81.61,"n":93,"o":81.61,"t":"2025-12-10T05:00:00Z","v":18212,"vw":82.177028},{"c":83.1003,"h":83.1003,"l":82.3,"n":38,"o":82.3,"t":"2025-12-11T05:00:00Z","v":6266,"vw":82.402951},{"c":83.0305,"h":83.55,"l":82.93,"n":42,"o":83.55,"t":"2025-12-12T05:00:00Z","v":5823,"vw":83.216115},{"c":83.4951,"h":83.91,"l":83.4951,"n":6,"o":83.91,"t":"2025-12-15T05:00:00Z","v":405,"vw":83.816418},{"c":82.4948,"h":82.77,"l":82.4948,"n":39,"o":82.77,"t":"2025-12-16T05:00:00Z","v":5532,"vw":82.744545},{"c":84.2548,"h":85.55,"l":84.2548,"n":6,"o":85.55,"t":"2025-12-17T05:00:00Z","v":230,"vw":85.25},{"c":84.9993,"h":85.18,"l":84.9993,"n":16,"o":85.17,"t":"2025-12-18T05:00:00Z","v":3156,"vw":85.16967},{"c":86.3022,"h":86.44,"l":86.3,"n":44,"o":86.37,"t":"2025-12-19T05:00:00Z","v":4862,"vw":86.426259},{"c":86.5666,"h":86.63,"l":86.5666,"n":8,"o":86.63,"t":"2025-12-22T05:00:00Z","v":122,"vw":86.63},{"c":86.9036,"h":87.1,"l":86.6,"n":3,"o":86.6,"t":"2025-12-23T05:00:00Z","v":202,"vw":86.85},{"c":87.2396,"h":88.09,"l":87.06,"n":32,"o":88.09,"t":"2025-12-24T05:00:00Z","v":5222,"vw":87.497885},{"c":87.5723,"h":87.61,"l":87.22,"n":33,"o":87.5,"t":"2025-12-26T05:00:00Z","v":5411,"vw":87.578824},{"c":86.4602,"h":86.94,"l":86.4602,"n":92,"o":86.9,"t":"2025-12-29T05:00:00Z","v":11289,"vw":86.757546},{"c":87.1489,"h":87.32,"l":87.1489,"n":23,"o":87.32,"t":"2025-12-30T05:00:00Z","v":2336,"vw":87.3175},{"c":86.421,"h":87.06,"l":86.421,"n":13,"o":87.06,"t":"2025-12-31T05:00:00Z","v":233,"vw":87.014776},{"c":88.3683,"h":88.45,"l":88.113,"n":15,"o":88.45,"t":"2026-01-02T05:00:00Z","v":746,"vw":88.278768},{"c":88.7418,"h":89.43,"l":88.7418,"n":13,"o":89.08,"t":"2026-01-05T05:00:00Z","v":513,"vw":89.234636},{"c":89.8955,"h":90.3,"l":89.8955,"n":42,"o":90.3,"t":"2026-01-06T05:00:00Z","v":4449,"vw":90.177209},{"c":88.2973,"h":88.93,"l":88.24,"n":66,"o":88.93,"t":"2026-01-07T05:00:00Z","v":8335,"vw":88.628765},{"c":88.6653,"h":88.6653,"l":88.48,"n":43,"o":88.55,"t":"2026-01-08T05:00:00Z","v":5937,"vw":88.552414},{"c":88.5193,"h":88.58,"l":88.33,"n":52,"o":88.43,"t":"2026-01-09T05:00:00Z","v":8003,"vw":88.464125},{"c":89.29,"h":89.55,"l":88.97,"n":41,"o":89.24,"t":"2026-01-12T05:00:00Z","v":5694,"vw":89.248087},{"c":89.7141,"h":89.98,"l":89.7141,"n":22,"o":89.85,"t":"2026-01-13T05:00:00Z","v":2824,"vw":89.974815},{"c":90.1026,"h":90.1026,"l":89.83,"n":38,"o":89.89,"t":"2026-01-14T05:00:00Z","v":5146,"vw":89.854118},{"c":91.419,"h":91.63,"l":91.4,"n":10,"o":91.63,"t":"2026-01-15T05:00:00Z","v":270,"vw":91.515},{"c":91.0619,"h":91.0619,"l":90.9,"n":13,"o":90.9,"t":"2026-01-16T05:00:00Z","v":860,"vw":90.9},{"c":90.7474,"h":91.06,"l":90.58,"n":22,"o":91.06,"t":"2026-01-20T05:00:00Z","v":934,"vw":90.726875},{"c":91.4882,"h":91.55,"l":90.63,"n":17,"o":90.63,"t":"2026-01-21T05:00:00Z","v":1636,"vw":91.396907},{"c":91.59,"h":92.34,"l":91.51,"n":73,"o":92.33,"t":"2026-01-22T05:00:00Z","v":11346,"vw":91.822364},{"c":90.9251,"h":91.24,"l":90.69,"n":48,"o":91.24,"t":"2026-01-23T05:00:00Z","v":6165,"vw":90.794167},{"c":91.8871,"h":91.8871,"l":91.75,"n":31,"o":91.75,"t":"2026-01-26T05:00:00Z","v":3212,"vw":91.751935},{"c":94.3479,"h":94.53,"l":94.06,"n":102,"o":94.3,"t":"2026-01-27T05:00:00Z","v":15846,"vw":94.313861},{"c":93.2009,"h":93.4,"l":92.87,"n":11,"o":93.4,"t":"2026-01-28T05:00:00Z","v":429,"vw":93.135},{"c":94.6118,"h":94.96,"l":93.94,"n":21,"o":94.96,"t":"2026-01-29T05:00:00Z","v":2876,"vw":94.267485},{"c":94.9089,"h":95.02,"l":94.59,"n":46,"o":94.83,"t":"2026-01-30T05:00:00Z","v":5041,"vw":94.700612},{"c":96.7797,"h":96.7797,"l":95.85,"n":61,"o":95.85,"t":"2026-02-02T05:00:00Z","v":6952,"vw":96.366776},{"c":95.9496,"h":96,"l":95.47,"n":63,"o":96,"t":"2026-02-03T05:00:00Z","v":2746,"vw":95.572042},{"c":96.7629,"h":97.45,"l":96.62,"n":90,"o":97.4427,"t":"2026-02-04T05:00:00Z","v":10645,"vw":96.87209},{"c":94.8313,"h":95.54,"l":94.65,"n":30,"o":95.54,"t":"2026-02-05T05:00:00Z","v":1460,"vw":95.073996},{"c":96.9338,"h":96.9338,"l":96.39,"n":31,"o":96.39,"t":"2026-02-06T05:00:00Z","v":4075,"vw":96.833252},{"c":97.6995,"h":97.8782,"l":97.37,"n":35,"o":97.5,"t":"2026-02-09T05:00:00Z","v":5211,"vw":97.522931},{"c":96.8711,"h":96.8711,"l":96.55,"n":50,"o":96.76,"t":"2026-02-10T05:00:00Z","v":5441,"vw":96.590588},{"c":96.8056,"h":97.33,"l":96.16,"n":90,"o":96.96,"t":"2026-02-11T05:00:00Z","v":15693,"vw":96.821315},{"c":94.1348,"h":96.5,"l":93.59,"n":87,"o":96.5,"t":"2026-02-12T05:00:00Z","v":10893,"vw":94.333645},{"c":92.1826,"h":92.46,"l":91.21,"n":46,"o":91.35,"t":"2026-02-13T05:00:00Z","v":7864,"vw":91.9716},{"c":94.2695,"h":94.2695,"l":92.82,"n":17,"o":92.82,"t":"2026-02-17T05:00:00Z","v":2719,"vw":93.024385},{"c":96.3592,"h":96.3592,"l":96.07,"n":44,"o":96.31,"t":"2026-02-18T05:00:00Z","v":5350,"vw":96.1106},{"c":95.3338,"h":95.52,"l":94.98,"n":157,"o":95.44,"t":"2026-02-19T05:00:00Z","v":22363,"vw":95.147391},{"c":96.3884,"h":96.3884,"l":95.18,"n":81,"o":95.49,"t":"2026-02-20T05:00:00Z","v":9348,"vw":95.747261},{"c":95.61,"h":97.26,"l":95.61,"n":60,"o":97.04,"t":"2026-02-23T05:00:00Z","v":7881,"vw":97.08974},{"c":96.13,"h":96.13,"l":95.05,"n":39,"o":95.05,"t":"2026-02-24T05:00:00Z","v":4962,"vw":95.779545},{"c":102.494,"h":102.99,"l":100.86,"n":110,"o":101.12,"t":"2026-02-25T05:00:00Z","v":14230,"vw":101.316013},{"c":103.2531,"h":103.32,"l":102.11,"n":38,"o":102.11,"t":"2026-02-26T05:00:00Z","v":4164,"vw":103.076389},{"c":101.8879,"h":102.96,"l":101.8879,"n":28,"o":102.36,"t":"2026-02-27T05:00:00Z","v":2465,"vw":102.919091},{"c":98.8566,"h":99.135,"l":97.77,"n":70,"o":97.86,"t":"2026-03-02T05:00:00Z","v":9596,"vw":98.352073},{"c":94.4996,"h":94.75,"l":93,"n":95,"o":93,"t":"2026-03-03T05:00:00Z","v":11389,"vw":93.222655},{"c":96.3165,"h":96.3165,"l":94.84,"n":22,"o":94.84,"t":"2026-03-04T05:00:00Z","v":1484,"vw":95.704167},{"c":94.9363,"h":95.93,"l":94.7,"n":274,"o":95.63,"t":"2026-03-05T05:00:00Z","v":39151,"vw":95.303917},{"c":92.8122,"h":92.97,"l":92.11,"n":29,"o":92.32,"t":"2026-03-06T05:00:00Z","v":1858,"vw":92.495294},{"c":94.086,"h":94.29,"l":91.4,"n":233,"o":92.35,"t":"2026-03-09T04:00:00Z","v":33348,"vw":92.321878},{"c":94.5032,"h":95.36,"l":94.08,"n":99,"o":95,"t":"2026-03-10T04:00:00Z","v":12840,"vw":94.736818},{"c":94.7079,"h":94.7079,"l":93.88,"n":137,"o":93.88,"t":"2026-03-11T04:00:00Z","v":17009,"vw":94.491193},{"c":91.1956,"h":92.01,"l":90.82,"n":101,"o":92.01,"t":"2026-03-12T04:00:00Z","v":17968,"vw":91.681629},{"c":90.0269,"h":90.78,"l":90.02,"n":53,"o":90.71,"t":"2026-03-13T04:00:00Z","v":6942,"vw":90.538641},{"c":91.453,"h":91.82,"l":91.19,"n":43,"o":91.29,"t":"2026-03-16T04:00:00Z","v":6420,"vw":91.333475},{"c":91.8437,"h":92.45,"l":91.8437,"n":69,"o":92.36,"t":"2026-03-17T04:00:00Z","v":8044,"vw":92.291842},{"c":91.2362,"h":91.2362,"l":91.2362,"n":8,"o":91.2362,"t":"2026-03-18T04:00:00Z","v":204,"vw":91.2362},{"c":89.7542,"h":89.7542,"l":88.6,"n":30,"o":88.6,"t":"2026-03-19T04:00:00Z","v":5110,"vw":88.749216},{"c":87.6177,"h":89.68,"l":86.97,"n":194,"o":89.68,"t":"2026-03-20T04:00:00Z","v":28965,"vw":87.539023},{"c":90.3614,"h":91.04,"l":90.24,"n":49,"o":90.24,"t":"2026-03-23T04:00:00Z","v":6483,"vw":90.501108},{"c":90.11,"h":90.26,"l":89.05,"n":117,"o":89.22,"t":"2026-03-24T04:00:00Z","v":23876,"vw":89.457468},{"c":92.125,"h":92.24,"l":91.52,"n":31,"o":92.03,"t":"2026-03-25T04:00:00Z","v":4027,"vw":92.182308},{"c":90.7608,"h":91.62,"l":90.7608,"n":122,"o":91.53,"t":"2026-03-26T04:00:00Z","v":20045,"vw":91.364908},{"c":90.5133,"h":91.49,"l":90.51,"n":53,"o":90.51,"t":"2026-03-27T04:00:00Z","v":5110,"vw":91.265833},{"c":91.2599,"h":91.77,"l":91.2599,"n":44,"o":91.65,"t":"2026-03-30T04:00:00Z","v":5211,"vw":91.417692},{"c":94.2411,"h":94.2411,"l":92.75,"n":147,"o":92.89,"t":"2026-03-31T04:00:00Z","v":21989,"vw":93.750248},{"c":97.04,"h":97.04,"l":95.93,"n":48,"o":96.03,"t":"2026-04-01T04:00:00Z","v":6641,"vw":96.55612},{"c":96.4202,"h":96.77,"l":94.33,"n":125,"o":94.33,"t":"2026-04-02T04:00:00Z","v":21416,"vw":96.411584},{"c":96.5605,"h":96.58,"l":96.21,"n":48,"o":96.21,"t":"2026-04-06T04:00:00Z","v":5542,"vw":96.241604},{"c":96.6471,"h":96.83,"l":95.91,"n":22,"o":95.94,"t":"2026-04-07T04:00:00Z","v":1742,"vw":96.26982},{"c":101.44,"h":102.24,"l":101.39,"n":35,"o":102.24,"t":"2026-04-08T04:00:00Z","v":3570,"vw":102.037187},{"c":101.29,"h":101.31,"l":100.27,"n":17,"o":100.27,"t":"2026-04-09T04:00:00Z","v":730,"vw":101.13},{"c":101.0243,"h":101.53,"l":100.99,"n":16,"o":101.53,"t":"2026-04-10T04:00:00Z","v":715,"vw":101.246},{"c":101.5333,"h":101.5333,"l":100.1,"n":11,"o":100.1,"t":"2026-04-13T04:00:00Z","v":464,"vw":100.383333},{"c":101.4046,"h":101.4046,"l":100.85,"n":12,"o":100.85,"t":"2026-04-14T04:00:00Z","v":453,"vw":101.128725},{"c":101.0566,"h":101.24,"l":101.0566,"n":9,"o":101.24,"t":"2026-04-15T04:00:00Z","v":222,"vw":101.219707},{"c":100.7533,"h":101.64,"l":100.7533,"n":11,"o":101.64,"t":"2026-04-16T04:00:00Z","v":551,"vw":101.1833},{"c":102.6836,"h":103.28,"l":102.6836,"n":8,"o":103.28,"t":"2026-04-17T04:00:00Z","v":653,"vw":103.257119},{"c":101.9415,"h":101.9415,"l":101.57,"n":12,"o":101.57,"t":"2026-04-20T04:00:00Z","v":321,"vw":101.755},{"c":101.2693,"h":102.79,"l":101.21,"n":18,"o":102.79,"t":"2026-04-21T04:00:00Z","v":1433,"vw":101.809744},{"c":100.9367,"h":101.71,"l":100.9367,"n":10,"o":101.71,"t":"2026-04-22T04:00:00Z","v":217,"vw":101.71},{"c":100.267,"h":101.03,"l":99.7,"n":30,"o":101.03,"t":"2026-04-23T04:00:00Z","v":2603,"vw":99.85729},{"c":99.8228,"h":100.24,"l":99.8228,"n":18,"o":100.13,"t":"2026-04-24T04:00:00Z","v":1255,"vw":100.220909},{"c":100.1613,"h":100.49,"l":99.72,"n":27,"o":100.49,"t":"2026-04-27T04:00:00Z","v":2024,"vw":99.96},{"c":100.146,"h":100.27,"l":100.1,"n":27,"o":100.1,"t":"2026-04-28T04:00:00Z","v":3060,"vw":100.188667},{"c":99.9129,"h":100.73,"l":99.9129,"n":16,"o":100.53,"t":"2026-04-29T04:00:00Z","v":1266,"vw":100.412049},{"c":101.688,"h":101.77,"l":101.37,"n":41,"o":101.37,"t":"2026-04-30T04:00:00Z","v":6069,"vw":101.599154},{"c":102.0667,"h":102.32,"l":101.19,"n":37,"o":101.25,"t":"2026-05-01T04:00:00Z","v":5691,"vw":101.345352},{"c":100.2519,"h":101.64,"l":100.2519,"n":12,"o":101.64,"t":"2026-05-04T04:00:00Z","v":213,"vw":101.21},{"c":97.361,"h":97.361,"l":95.65,"n":23,"o":96.04,"t":"2026-05-05T04:00:00Z","v":1493,"vw":96.168327},{"c":101.1882,"h":101.3,"l":101.12,"n":48,"o":101.3,"t":"2026-05-06T04:00:00Z","v":5220,"vw":101.141176},{"c":98.8998,"h":100.8,"l":98.8998,"n":45,"o":100.8,"t":"2026-05-07T04:00:00Z","v":5466,"vw":99.761625},{"c":99.6417,"h":99.65,"l":99.4,"n":17,"o":99.65,"t":"2026-05-08T04:00:00Z","v":414,"vw":99.516667},{"c":100.09,"h":100.6,"l":100.05,"n":18,"o":100.6,"t":"2026-05-11T04:00:00Z","v":600,"vw":100.184},{"c":100.1672,"h":100.1672,"l":99,"n":15,"o":99,"t":"2026-05-12T04:00:00Z","v":414,"vw":99.2375},{"c":100.8869,"h":100.8869,"l":99.75,"n":8,"o":99.75,"t":"2026-05-13T04:00:00Z","v":206,"vw":99.875},{"c":101.8572,"h":102.43,"l":101.42,"n":19,"o":101.42,"t":"2026-05-14T04:00:00Z","v":723,"vw":101.9},{"c":100.5151,"h":100.5151,"l":100.02,"n":13,"o":100.25,"t":"2026-05-15T04:00:00Z","v":449,"vw":100.17},{"c":101.6141,"h":101.6141,"l":101.6141,"n":12,"o":101.6141,"t":"2026-05-18T04:00:00Z","v":209,"vw":101.6141},{"c":100.0245,"h":100.98,"l":100.0245,"n":16,"o":100.82,"t":"2026-05-19T04:00:00Z","v":848,"vw":100.914881},{"c":103.3707,"h":103.59,"l":101.5,"n":56,"o":101.5,"t":"2026-05-20T04:00:00Z","v":8031,"vw":102.361853},{"c":103.7383,"h":104.11,"l":102.89,"n":38,"o":102.9,"t":"2026-05-21T04:00:00Z","v":4875,"vw":103.141217},{"c":103.3892,"h":103.86,"l":103.3892,"n":11,"o":103.81,"t":"2026-05-22T04:00:00Z","v":377,"vw":103.805948},{"c":105.1655,"h":105.39,"l":105.1655,"n":11,"o":105.28,"t":"2026-05-26T04:00:00Z","v":214,"vw":105.335},{"c":106.45,"h":106.45,"l":105.73,"n":20,"o":106.43,"t":"2026-05-27T04:00:00Z","v":998,"vw":105.938293},{"c":104.5832,"h":104.8,"l":103.79,"n":126,"o":104.16,"t":"2026-05-28T04:00:00Z","v":17803,"vw":104.070797},{"c":105.1503,"h":105.76,"l":105.1503,"n":44,"o":105.39,"t":"2026-05-29T04:00:00Z","v":6091,"vw":105.663197},{"c":104.5067,"h":104.5067,"l":103.79,"n":16,"o":104.15,"t":"2026-06-01T04:00:00Z","v":841,"vw":104.128402},{"c":106.6868,"h":106.6868,"l":106.565,"n":10,"o":106.565,"t":"2026-06-02T04:00:00Z","v":213,"vw":106.565},{"c":105.4109,"h":106,"l":105.4109,"n":19,"o":106,"t":"2026-06-03T04:00:00Z","v":331,"vw":105.775},{"c":104.157,"h":104.157,"l":103.17,"n":20,"o":103.23,"t":"2026-06-04T04:00:00Z","v":606,"vw":103.2825},{"c":102.9362,"h":103.52,"l":102.9362,"n":9,"o":103.52,"t":"2026-06-05T04:00:00Z","v":207,"vw":103.36},{"c":103.6296,"h":104.24,"l":103.6296,"n":14,"o":104.24,"t":"2026-06-08T04:00:00Z","v":285,"vw":104.153744},{"c":101.1685,"h":102.5,"l":99.72,"n":17,"o":102.46,"t":"2026-06-09T04:00:00Z","v":752,"vw":100.563094},{"c":97.788,"h":98.45,"l":97.788,"n":118,"o":98.3,"t":"2026-06-10T04:00:00Z","v":14480,"vw":98.194214},{"c":102.2288,"h":102.2288,"l":100.5,"n":49,"o":100.59,"t":"2026-06-11T04:00:00Z","v":6228,"vw":100.662667},{"c":104.32,"h":104.32,"l":103.56,"n":46,"o":103.67,"t":"2026-06-12T04:00:00Z","v":5568,"vw":103.897455},{"c":104.6134,"h":104.74,"l":104.6134,"n":58,"o":104.65,"t":"2026-06-15T04:00:00Z","v":5610,"vw":104.71434},{"c":103.983,"h":104.88,"l":103.983,"n":17,"o":104.38,"t":"2026-06-16T04:00:00Z","v":514,"vw":104.515729},{"c":105.9566,"h":106.58,"l":105.78,"n":42,"o":106.02,"t":"2026-06-17T04:00:00Z","v":2489,"vw":106.149703},{"c":106.41,"h":106.83,"l":106.38,"n":29,"o":106.43,"t":"2026-06-18T04:00:00Z","v":1011,"vw":106.5744},{"c":107.53,"h":107.66,"l":107.42,"n":55,"o":107.6,"t":"2026-06-22T04:00:00Z","v":5601,"vw":107.524813},{"c":107.0246,"h":107.37,"l":107.0246,"n":30,"o":107.09,"t":"2026-06-23T04:00:00Z","v":361,"vw":107.229303},{"c":105.3615,"h":105.8,"l":105.3615,"n":19,"o":105.8,"t":"2026-06-24T04:00:00Z","v":127,"vw":105.8},{"c":106.3695,"h":106.82,"l":106.3695,"n":20,"o":106.82,"t":"2026-06-25T04:00:00Z","v":222,"vw":106.82},{"c":105.0032,"h":105.44,"l":104.43,"n":27,"o":104.43,"t":"2026-06-26T04:00:00Z","v":970,"vw":105.038571},{"c":105.9296,"h":105.9296,"l":105.7,"n":67,"o":105.75,"t":"2026-06-29T04:00:00Z","v":1607,"vw":105.784811},{"c":105.9389,"h":106,"l":105.7,"n":21,"o":106,"t":"2026-06-30T04:00:00Z","v":342,"vw":105.851485},{"c":106.5824,"h":106.5824,"l":105.73,"n":19,"o":105.73,"t":"2026-07-01T04:00:00Z","v":171,"vw":105.73},{"c":106.9611,"h":107.71,"l":106.9611,"n":31,"o":107.71,"t":"2026-07-02T04:00:00Z","v":1128,"vw":107.314},{"c":108.82,"h":108.82,"l":108.12,"n":80,"o":108.12,"t":"2026-07-06T04:00:00Z","v":8036,"vw":108.346945},{"c":107.7067,"h":108.75,"l":107.49,"n":74,"o":108.75,"t":"2026-07-07T04:00:00Z","v":7371,"vw":108.357286},{"c":106.1069,"h":107.07,"l":105.27,"n":113,"o":107.06,"t":"2026-07-08T04:00:00Z","v":14750,"vw":105.938349},{"c":108.0076,"h":108.16,"l":107.86,"n":70,"o":107.86,"t":"2026-07-09T04:00:00Z","v":6258,"vw":107.956628},{"c":109.3169,"h":109.3169,"l":108.77,"n":71,"o":108.88,"t":"2026-07-10T04:00:00Z","v":7266,"vw":109.005458},{"c":108.4498,"h":108.4498,"l":107.82,"n":71,"o":108.19,"t":"2026-07-13T04:00:00Z","v":10229,"vw":108.102913},{"c":109.427,"h":110.8,"l":109.26,"n":110,"o":109.5,"t":"2026-07-14T04:00:00Z","v":10982,"vw":109.867467},{"c":109.606,"h":110.09,"l":109.49,"n":163,"o":109.71,"t":"2026-07-15T04:00:00Z","v":21318,"vw":109.808092},{"c":110.096,"h":110.56,"l":109.06,"n":34,"o":109.56,"t":"2026-07-16T04:00:00Z","v":1742,"vw":109.525},{"c":110.3241,"h":110.35,"l":108,"n":62,"o":108,"t":"2026-07-17T04:00:00Z","v":6989,"vw":108.19625},{"c":108.7509,"h":110.29,"l":108.7509,"n":65,"o":110.29,"t":"2026-07-20T04:00:00Z","v":5778,"vw":109.503156},{"c":111.4468,"h":112,"l":110.5,"n":93,"o":110.66,"t":"2026-07-21T04:00:00Z","v":10430,"vw":110.720357},{"c":113.7495,"h":113.95,"l":113.5,"n":26,"o":113.5,"t":"2026-07-22T04:00:00Z","v":553,"vw":113.746587},{"c":112.6667,"h":113.1,"l":112.32,"n":153,"o":112.33,"t":"2026-07-23T04:00:00Z","v":18139,"vw":112.606264},{"c":114.2499,"h":114.57,"l":114.03,"n":87,"o":114.03,"t":"2026-07-24T04:00:00Z","v":8224,"vw":114.338225},{"c":115.186,"h":115.3,"l":114.43,"n":76,"o":115.14,"t":"2026-07-27T04:00:00Z","v":5986,"vw":114.788357},{"c":115.49,"h":115.565,"l":113.66,"n":177,"o":113.66,"t":"2026-07-28T04:00:00Z","v":16951,"vw":114.946491},{"c":113.4508,"h":115.015,"l":113.4508,"n":182,"o":114.9,"t":"2026-07-29T04:00:00Z","v":22211,"vw":114.391745},{"c":117.18,"h":117.5,"l":117.11,"n":233,"o":117.435,"t":"2026-07-30T04:00:00Z","v":28041,"vw":117.304657},{"c":116.3842,"h":117.05,"l":116.16,"n":238,"o":117.05,"t":"2026-07-31T04:00:00Z","v":21324,"vw":116.586646},{"c":118.23,"h":118.3,"l":117.26,"n":222,"o":117.44,"t":"2026-08-03T04:00:00Z","v":23244,"vw":117.744905},{"c":116.1194,"h":117.43,"l":116.1194,"n":94,"o":117.43,"t":"2026-08-04T04:00:00Z","v":6196,"vw":116.905204},{"c":112.35,"h":112.405,"l":111.68,"n":219,"o":111.8001,"t":"2026-08-05T04:00:00Z","v":19947,"vw":111.998428},{"c":112.2615,"h":112.99,"l":112.2615,"n":98,"o":112.75,"t":"2026-08-06T04:00:00Z","v":6201,"vw":112.70266},{"c":113.2104,"h":114.02,"l":112.91,"n":152,"o":113.88,"t":"2026-08-07T04:00:00Z","v":15888,"vw":113.337416},{"c":112.64,"h":112.97,"l":112.41,"n":116,"o":112.97,"t":"2026-08-10T04:00:00Z","v":9997,"vw":112.656905},{"c":112.6843,"h":113.68,"l":112.6843,"n":94,"o":113.32,"t":"2026-08-11T04:00:00Z","v":8479,"vw":113.169559},{"c":113.6259,"h":113.76,"l":113.06,"n":81,"o":113.06,"t":"2026-08-12T04:00:00Z","v":8920,"vw":113.341709},{"c":113.5994,"h":113.72,"l":112.97,"n":78,"o":113.5,"t":"2026-08-13T04:00:00Z","v":6070,"vw":113.184081},{"c":113.3945,"h":113.755,"l":113.21,"n":126,"o":113.64,"t":"2026-08-14T04:00:00Z","v":16633,"vw":113.429291},{"c":113.5333,"h":114.16,"l":113.5333,"n":45,"o":114.16,"t":"2026-08-17T04:00:00Z","v":1697,"vw":114.089908},{"c":112.83,"h":113.9,"l":112.71,"n":92,"o":113.26,"t":"2026-08-18T04:00:00Z","v":10371,"vw":113.513421},{"c":111.3368,"h":113.24,"l":111.26,"n":290,"o":113.22,"t":"2026-08-19T04:00:00Z","v":32697,"vw":111.925772},{"c":111.1361,"h":112.33,"l":111.1361,"n":57,"o":111.94,"t":"2026-08-20T04:00:00Z","v":3229,"vw":112.0825},{"c":112.9666,"h":113.03,"l":112.65,"n":34,"o":112.65,"t":"2026-08-21T04:00:00Z","v":388,"vw":112.796667},{"c":113.0339,"h":113.21,"l":111.92,"n":44,"o":113,"t":"2026-08-24T04:00:00Z","v":1663,"vw":112.270625},{"c":113.3005,"h":113.3005,"l":111.85,"n":23,"o":111.85,"t":"2026-08-25T04:00:00Z","v":382,"vw":111.975},{"c":112.87,"h":113.41,"l":112.87,"n":90,"o":113.09,"t":"2026-08-26T04:00:00Z","v":7922,"vw":113.147734},{"c":111.9589,"h":112.6,"l":111.83,"n":30,"o":112.6,"t":"2026-08-27T04:00:00Z","v":409,"vw":112.141528},{"c":113.1523,"h":113.29,"l":112.55,"n":80,"o":112.6812,"t":"2026-08-28T04:00:00Z","v":6891,"vw":112.901856},{"c":112.584,"h":113.19,"l":112.584,"n":23,"o":113.19,"t":"2026-08-31T04:00:00Z","v":146,"vw":113.19},{"c":113.2022,"h":113.9109,"l":113.14,"n":68,"o":113.37,"t":"2026-09-01T04:00:00Z","v":5733,"vw":113.51552},{"c":114.9858,"h":114.9858,"l":113.95,"n":76,"o":113.98,"t":"2026-09-02T04:00:00Z","v":5299,"vw":114.010824},{"c":116.3535,"h":116.3535,"l":115.73,"n":86,"o":116.15,"t":"2026-09-03T04:00:00Z","v":5478,"vw":115.909423},{"c":117.1845,"h":117.21,"l":116.88,"n":26,"o":116.88,"t":"2026-09-04T04:00:00Z","v":523,"vw":117.03894},{"c":116.1581,"h":116.8,"l":116.1581,"n":80,"o":116.58,"t":"2026-09-08T04:00:00Z","v":5606,"vw":116.66484},{"c":114.8293,"h":115,"l":114.2,"n":68,"o":114.39,"t":"2026-09-09T04:00:00Z","v":4605,"vw":114.844147},{"c":113.4633,"h":113.64,"l":112.94,"n":73,"o":113.34,"t":"2026-09-10T04:00:00Z","v":5529,"vw":113.339407},{"c":115.0934,"h":115.55,"l":115.0934,"n":21,"o":115.55,"t":"2026-09-11T04:00:00Z","v":338,"vw":115.394229},{"c":114.0431,"h":114.4,"l":113.94,"n":275,"o":114.22,"t":"2026-09-14T04:00:00Z","v":23351,"vw":114.209367},{"c":112.2379,"h":113.5,"l":111.56,"n":105,"o":113.38,"t":"2026-09-15T04:00:00Z","v":8028,"vw":112.646667},{"c":111.5596,"h":112.75,"l":110.73,"n":141,"o":112.74,"t":"2026-09-16T04:00:00Z","v":10975,"vw":112.310755},{"c":113.962,"h":113.962,"l":112.44,"n":173,"o":112.63,"t":"2026-09-17T04:00:00Z","v":15428,"vw":112.945714},{"c":112.5078,"h":112.75,"l":112.02,"n":136,"o":112.51,"t":"2026-09-18T04:00:00Z","v":11492,"vw":112.423854},{"c":114.3347,"h":114.84,"l":113.73,"n":71,"o":114.84,"t":"2026-09-21T04:00:00Z","v":5253,"vw":114.69902},{"c":112.9253,"h":113.75,"l":112.05,"n":193,"o":113.74,"t":"2026-09-22T04:00:00Z","v":15835,"vw":112.708766},{"c":112.0315,"h":113.06,"l":112.0315,"n":104,"o":112.43,"t":"2026-09-23T04:00:00Z","v":8330,"vw":112.585477},{"c":112.094,"h":112.094,"l":111.41,"n":34,"o":112,"t":"2026-09-24T04:00:00Z","v":1147,"vw":111.598},{"c":112.8797,"h":113.12,"l":112.03,"n":117,"o":112.97,"t":"2026-09-25T04:00:00Z","v":9300,"vw":112.966698},{"c":112.9082,"h":113.38,"l":112.9082,"n":96,"o":113.19,"t":"2026-09-28T04:00:00Z","v":8129,"vw":113.258025},{"c":113.01,"h":113.01,"l":112.41,"n":25,"o":112.41,"t":"2026-09-29T04:00:00Z","v":543,"vw":112.65},{"c":110.9732,"h":112.13,"l":110.9732,"n":146,"o":112.13,"t":"2026-09-30T04:00:00Z","v":12297,"vw":111.699304},{"c":107.6552,"h":108,"l":106.74,"n":105,"o":107.96,"t":"2026-10-01T04:00:00Z","v":8110,"vw":107.505443},{"c":107.5948,"h":107.5948,"l":106.7,"n":79,"o":106.75,"t":"2026-10-02T04:00:00Z","v":5835,"vw":106.766117},{"c":108.4021,"h":108.64,"l":107.9,"n":24,"o":107.9,"t":"2026-10-05T04:00:00Z","v":282,"vw":108.266337},{"c":109.0122,"h":109.51,"l":109.0122,"n":111,"o":109.51,"t":"2026-10-06T04:00:00Z","v":8800,"vw":109.392676},{"c":105.2445,"h":105.46,"l":104.9,"n":81,"o":104.9,"t":"2026-10-07T04:00:00Z","v":6028,"vw":105.152},{"c":103.952,"h":103.97,"l":103.52,"n":80,"o":103.52,"t":"2026-10-08T04:00:00Z","v":5554,"vw":103.913673},{"c":104.3304,"h":104.34,"l":103.99,"n":67,"o":104.3,"t":"2026-10-09T04:00:00Z","v":5590,"vw":104.159753},{"c":105.7796,"h":106.35,"l":105.7796,"n":147,"o":105.88,"t":"2026-10-12T04:00:00Z","v":14109,"vw":106.114113},{"c":106.3159,"h":107.24,"l":106.3159,"n":67,"o":107.23,"t":"2026-10-13T04:00:00Z","v":5514,"vw":107.210727},{"c":105.69,"h":105.86,"l":105.06,"n":203,"o":105.25,"t":"2026-10-14T04:00:00Z","v":18639,"vw":105.437596},{"c":105.6929,"h":106.78,"l":105.45,"n":169,"o":106.78,"t":"2026-10-15T04:00:00Z","v":15328,"vw":105.853231},{"c":105.2212,"h":107,"l":105.2212,"n":149,"o":106.83,"t":"2026-10-16T04:00:00Z","v":13812,"vw":106.719778},{"c":103.6431,"h":104.07,"l":103.6431,"n":14,"o":104.07,"t":"2026-10-19T04:00:00Z","v":313,"vw":104.035},{"c":102.9436,"h":103.25,"l":101.55,"n":204,"o":102.87,"t":"2026-10-20T04:00:00Z","v":21042,"vw":102.637159},{"c":104.0874,"h":104.47,"l":104.01,"n":8,"o":104.47,"t":"2026-10-21T04:00:00Z","v":210,"vw":104.242277},{"c":101.8519,"h":103.17,"l":101.8519,"n":13,"o":103.17,"t":"2026-10-22T04:00:00Z","v":128,"vw":103.17}],"volatilityBars":[{"c":113.74,"h":113.75,"l":113.72,"n":53,"o":113.74,"t":"2026-09-22T13:30:00Z","v":5000,"vw":113.736809},{"c":113.35,"h":113.69,"l":113.35,"n":3,"o":113.69,"t":"2026-09-22T13:45:00Z","v":300,"vw":113.576633},{"c":112.94,"h":112.94,"l":112.94,"n":3,"o":112.94,"t":"2026-09-22T14:00:00Z","v":300,"vw":112.94},{"c":112.55,"h":112.55,"l":112.55,"n":2,"o":112.55,"t":"2026-09-22T14:15:00Z","v":110,"vw":112.55},{"c":112.2,"h":112.2,"l":112.12,"n":34,"o":112.17,"t":"2026-09-22T14:30:00Z","v":3026,"vw":112.153704},{"c":112.29,"h":112.29,"l":112.05,"n":71,"o":112.16,"t":"2026-09-22T14:45:00Z","v":6701,"vw":112.134375},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-09-22T19:30:00Z","v":100,"vw":113},{"c":112.51,"h":112.53,"l":112.43,"n":55,"o":112.43,"t":"2026-09-23T13:30:00Z","v":4987,"vw":112.502708},{"c":113.06,"h":113.06,"l":113.06,"n":1,"o":113.06,"t":"2026-09-23T14:15:00Z","v":100,"vw":113.06},{"c":112.76,"h":112.77,"l":112.7,"n":29,"o":112.7,"t":"2026-09-23T14:45:00Z","v":2900,"vw":112.720345},{"c":112.58,"h":112.58,"l":112.58,"n":1,"o":112.58,"t":"2026-09-23T15:30:00Z","v":100,"vw":112.58},{"c":112.19,"h":112.19,"l":112.19,"n":1,"o":112.19,"t":"2026-09-23T19:15:00Z","v":103,"vw":112.19},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-09-24T13:45:00Z","v":100,"vw":112},{"c":111.71,"h":111.71,"l":111.71,"n":1,"o":111.71,"t":"2026-09-24T14:45:00Z","v":100,"vw":111.71},{"c":111.42,"h":111.42,"l":111.41,"n":4,"o":111.41,"t":"2026-09-24T15:30:00Z","v":400,"vw":111.4125},{"c":111.59,"h":111.59,"l":111.56,"n":5,"o":111.56,"t":"2026-09-24T16:15:00Z","v":400,"vw":111.57},{"c":111.91,"h":111.91,"l":111.91,"n":1,"o":111.91,"t":"2026-09-24T17:45:00Z","v":100,"vw":111.91},{"c":112.79,"h":113.08,"l":112.78,"n":61,"o":112.97,"t":"2026-09-25T13:30:00Z","v":5507,"vw":113.021272},{"c":112.03,"h":112.03,"l":112.03,"n":1,"o":112.03,"t":"2026-09-25T15:00:00Z","v":100,"vw":112.03},{"c":112.25,"h":112.25,"l":112.25,"n":1,"o":112.25,"t":"2026-09-25T15:45:00Z","v":101,"vw":112.25},{"c":113.01,"h":113.12,"l":112.52,"n":37,"o":112.56,"t":"2026-09-25T17:15:00Z","v":3500,"vw":112.926061},{"c":113.18,"h":113.23,"l":113.17,"n":52,"o":113.19,"t":"2026-09-28T13:30:00Z","v":5113,"vw":113.2},{"c":113.37,"h":113.38,"l":113.28,"n":29,"o":113.33,"t":"2026-09-28T16:15:00Z","v":2900,"vw":113.359655},{"c":113.27,"h":113.27,"l":113.27,"n":1,"o":113.27,"t":"2026-09-28T17:00:00Z","v":100,"vw":113.27},{"c":112.41,"h":112.41,"l":112.41,"n":1,"o":112.41,"t":"2026-09-29T13:45:00Z","v":100,"vw":112.41},{"c":112.41,"h":112.41,"l":112.41,"n":1,"o":112.41,"t":"2026-09-29T18:30:00Z","v":100,"vw":112.41},{"c":112.59,"h":112.59,"l":112.59,"n":2,"o":112.59,"t":"2026-09-29T19:45:00Z","v":150,"vw":112.59},{"c":113.01,"h":113.01,"l":113.01,"n":3,"o":113.01,"t":"2026-09-29T20:00:00Z","v":152,"vw":113.01},{"c":111.57,"h":112.13,"l":111.51,"n":128,"o":112.13,"t":"2026-09-30T13:30:00Z","v":12127,"vw":111.702269},{"c":111.35,"h":111.35,"l":111.35,"n":2,"o":111.35,"t":"2026-09-30T15:30:00Z","v":102,"vw":111.35},{"c":107.79,"h":108,"l":107.78,"n":54,"o":107.96,"t":"2026-10-01T13:30:00Z","v":5279,"vw":107.910392},{"c":106.74,"h":106.83,"l":106.74,"n":28,"o":106.83,"t":"2026-10-01T15:30:00Z","v":2800,"vw":106.767858},{"c":106.74,"h":106.76,"l":106.7,"n":53,"o":106.75,"t":"2026-10-02T13:30:00Z","v":5004,"vw":106.7388},{"c":106.98,"h":106.98,"l":106.98,"n":6,"o":106.98,"t":"2026-10-02T14:30:00Z","v":503,"vw":106.98},{"c":107.13,"h":107.13,"l":107.13,"n":1,"o":107.13,"t":"2026-10-02T14:45:00Z","v":100,"vw":107.13},{"c":106.7,"h":106.7,"l":106.7,"n":1,"o":106.7,"t":"2026-10-02T15:15:00Z","v":102,"vw":106.7},{"c":107.9,"h":107.9,"l":107.9,"n":1,"o":107.9,"t":"2026-10-05T13:30:00Z","v":102,"vw":107.9},{"c":108.64,"h":108.64,"l":108.64,"n":2,"o":108.64,"t":"2026-10-05T17:00:00Z","v":101,"vw":108.64},{"c":109.2,"h":109.51,"l":109.18,"n":70,"o":109.51,"t":"2026-10-06T13:30:00Z","v":6900,"vw":109.401471},{"c":109.38,"h":109.38,"l":109.38,"n":1,"o":109.38,"t":"2026-10-06T13:45:00Z","v":100,"vw":109.38},{"c":109.3,"h":109.3,"l":109.3,"n":3,"o":109.3,"t":"2026-10-06T15:30:00Z","v":300,"vw":109.3},{"c":109.41,"h":109.41,"l":109.41,"n":1,"o":109.41,"t":"2026-10-06T15:45:00Z","v":101,"vw":109.41},{"c":109.36,"h":109.37,"l":109.36,"n":14,"o":109.37,"t":"2026-10-06T18:15:00Z","v":1312,"vw":109.367692},{"c":105.02,"h":105.31,"l":104.9,"n":61,"o":104.9,"t":"2026-10-07T13:30:00Z","v":5803,"vw":105.148448},{"c":105.05,"h":105.05,"l":105.05,"n":1,"o":105.05,"t":"2026-10-07T16:45:00Z","v":100,"vw":105.05},{"c":105.46,"h":105.46,"l":105.46,"n":1,"o":105.46,"t":"2026-10-07T17:15:00Z","v":100,"vw":105.46},{"c":103.56,"h":103.56,"l":103.52,"n":2,"o":103.52,"t":"2026-10-08T13:30:00Z","v":200,"vw":103.54},{"c":103.82,"h":103.89,"l":103.82,"n":5,"o":103.86,"t":"2026-10-08T14:00:00Z","v":500,"vw":103.864},{"c":103.97,"h":103.97,"l":103.89,"n":49,"o":103.9,"t":"2026-10-08T14:15:00Z","v":4509,"vw":103.937381},{"c":104.34,"h":104.34,"l":104.28,"n":4,"o":104.3,"t":"2026-10-09T13:30:00Z","v":303,"vw":104.306667},{"c":104,"h":104.17,"l":103.99,"n":17,"o":104.17,"t":"2026-10-09T14:00:00Z","v":1502,"vw":104.076},{"c":104.18,"h":104.21,"l":104.18,"n":4,"o":104.21,"t":"2026-10-09T14:15:00Z","v":400,"vw":104.2025},{"c":104.2,"h":104.2,"l":104.14,"n":13,"o":104.14,"t":"2026-10-09T14:30:00Z","v":1300,"vw":104.174616},{"c":104.11,"h":104.16,"l":104.11,"n":5,"o":104.16,"t":"2026-10-09T14:45:00Z","v":500,"vw":104.12},{"c":104.17,"h":104.19,"l":104.13,"n":12,"o":104.13,"t":"2026-10-09T15:30:00Z","v":1200,"vw":104.165833},{"c":104.27,"h":104.27,"l":104.27,"n":1,"o":104.27,"t":"2026-10-09T18:00:00Z","v":100,"vw":104.27},{"c":104.32,"h":104.32,"l":104.32,"n":1,"o":104.32,"t":"2026-10-09T18:45:00Z","v":100,"vw":104.32},{"c":104.335,"h":104.335,"l":104.335,"n":1,"o":104.335,"t":"2026-10-09T19:45:00Z","v":175,"vw":104.335},{"c":105.9,"h":105.9,"l":105.85,"n":50,"o":105.88,"t":"2026-10-12T13:30:00Z","v":5000,"vw":105.8682},{"c":106.04,"h":106.04,"l":106.04,"n":3,"o":106.04,"t":"2026-10-12T15:30:00Z","v":300,"vw":106.04},{"c":106.27,"h":106.35,"l":106.26,"n":66,"o":106.35,"t":"2026-10-12T16:15:00Z","v":6600,"vw":106.283939},{"c":106.31,"h":106.31,"l":106.28,"n":2,"o":106.28,"t":"2026-10-12T16:30:00Z","v":200,"vw":106.295},{"c":106.25,"h":106.28,"l":106.23,"n":11,"o":106.28,"t":"2026-10-12T16:45:00Z","v":1100,"vw":106.240909},{"c":106.14,"h":106.14,"l":106.14,"n":1,"o":106.14,"t":"2026-10-12T17:30:00Z","v":100,"vw":106.14},{"c":106.16,"h":106.16,"l":106.16,"n":2,"o":106.16,"t":"2026-10-12T18:15:00Z","v":200,"vw":106.16},{"c":106.06,"h":106.06,"l":106.06,"n":3,"o":106.06,"t":"2026-10-12T18:30:00Z","v":300,"vw":106.06},{"c":105.98,"h":105.98,"l":105.98,"n":3,"o":105.98,"t":"2026-10-12T18:45:00Z","v":300,"vw":105.98},{"c":107.07,"h":107.24,"l":107.07,"n":55,"o":107.23,"t":"2026-10-13T13:30:00Z","v":5401,"vw":107.224259},{"c":106.48,"h":106.48,"l":106.48,"n":1,"o":106.48,"t":"2026-10-13T13:45:00Z","v":100,"vw":106.48},{"c":105.07,"h":105.26,"l":105.06,"n":56,"o":105.25,"t":"2026-10-14T13:45:00Z","v":5153,"vw":105.1304},{"c":105.54,"h":105.54,"l":105.34,"n":27,"o":105.34,"t":"2026-10-14T15:00:00Z","v":2521,"vw":105.4775},{"c":105.86,"h":105.86,"l":105.86,"n":1,"o":105.86,"t":"2026-10-14T15:45:00Z","v":100,"vw":105.86},{"c":105.46,"h":105.48,"l":105.46,"n":10,"o":105.48,"t":"2026-10-14T18:30:00Z","v":1000,"vw":105.47},{"c":105.46,"h":105.46,"l":105.42,"n":36,"o":105.43,"t":"2026-10-14T19:00:00Z","v":3600,"vw":105.429444},{"c":105.6,"h":105.6,"l":105.51,"n":17,"o":105.51,"t":"2026-10-14T19:15:00Z","v":1700,"vw":105.528235},{"c":105.69,"h":105.75,"l":105.69,"n":45,"o":105.71,"t":"2026-10-14T19:45:00Z","v":4500,"vw":105.713333},{"c":105.65,"h":106.78,"l":105.58,"n":154,"o":106.78,"t":"2026-10-15T13:30:00Z","v":15002,"vw":105.857162},{"c":105.45,"h":105.84,"l":105.45,"n":2,"o":105.84,"t":"2026-10-15T16:00:00Z","v":203,"vw":105.642118},{"c":105.7,"h":105.7,"l":105.7,"n":2,"o":105.7,"t":"2026-10-15T16:45:00Z","v":103,"vw":105.7},{"c":106.53,"h":107,"l":106.53,"n":118,"o":106.83,"t":"2026-10-16T13:30:00Z","v":11524,"vw":106.766666},{"c":106.49,"h":106.49,"l":106.37,"n":20,"o":106.37,"t":"2026-10-16T13:45:00Z","v":2000,"vw":106.4725},{"c":106.32,"h":106.32,"l":106.32,"n":1,"o":106.32,"t":"2026-10-16T14:30:00Z","v":100,"vw":106.32},{"c":104.07,"h":104.07,"l":104.07,"n":2,"o":104.07,"t":"2026-10-19T13:45:00Z","v":104,"vw":104.07},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-19T15:45:00Z","v":100,"vw":104},{"c":102.85,"h":102.97,"l":101.55,"n":184,"o":102.87,"t":"2026-10-20T13:30:00Z","v":19925,"vw":102.607644},{"c":102.93,"h":102.93,"l":102.93,"n":1,"o":102.93,"t":"2026-10-20T14:15:00Z","v":100,"vw":102.93},{"c":103.25,"h":103.25,"l":103.24,"n":11,"o":103.24,"t":"2026-10-20T15:15:00Z","v":1000,"vw":103.247778},{"c":104.47,"h":104.47,"l":104.47,"n":1,"o":104.47,"t":"2026-10-21T13:30:00Z","v":102,"vw":104.47},{"c":104.01,"h":104.01,"l":104.01,"n":1,"o":104.01,"t":"2026-10-21T14:30:00Z","v":100,"vw":104.01},{"c":103.17,"h":103.17,"l":103.17,"n":1,"o":103.17,"t":"2026-10-22T13:45:00Z","v":100,"vw":103.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.9578246034278766,"strike":117.68701586288493,"iv":0.4559219474960268,"gamma":0.017883760629581715,"theta":-0.05455818565489108,"vega":0.06669014858562498,"rho":0.010808749592962873,"breakevenPct":16.48760648187497},{"delta":0.2,"premium":1.1197646346433265,"strike":112.10470730713347,"iv":0.3680226347306033,"gamma":0.02659846386719,"theta":-0.05354513882806652,"vega":0.08007683962224696,"rho":0.014459605685196065,"breakevenPct":11.165792628097066},{"delta":0.25,"premium":1.3417622380317347,"strike":109.26590209574613,"iv":0.32917915935794406,"gamma":0.03374553008121957,"theta":-0.054896529310951035,"vega":0.0908537608184965,"rho":0.018106792219573408,"breakevenPct":8.596564554787742},{"delta":0.3,"premium":1.5882638060659418,"strike":107.30868096967029,"iv":0.3047692937616297,"gamma":0.03985677128943552,"theta":-0.056151059080509276,"vega":0.09936519780102089,"rho":0.021763404144282607,"breakevenPct":6.916949782710226},{"delta":0.35,"premium":1.8813704496788006,"strike":105.796573875803,"iv":0.2902815845824411,"gamma":0.044403426124197,"theta":-0.056813704496788006,"vega":0.1062357601713062,"rho":0.025527333987486717,"breakevenPct":5.7201135427829986},{"delta":0.4,"premium":2.3076233183856503,"strike":104.71300448430493,"iv":0.29527130044843053,"gamma":0.045544394618834076,"theta":-0.06054529147982063,"vega":0.1107609865470852,"rho":0.029197808167454667,"breakevenPct":5.074748534578721},{"delta":0.45,"premium":2.7171874999999996,"strike":103.59375,"iv":0.29268125,"gamma":0.04705,"theta":-0.0619,"vega":0.11346875,"rho":0.03287581166469569,"breakevenPct":4.377962021327044},{"delta":0.5,"premium":3.157531380753138,"strike":102.51046025104603,"iv":0.28934267782426776,"gamma":0.0479510460251046,"theta":-0.062193723849372384,"vega":0.1143,"rho":0.036544355211124126,"breakevenPct":3.7467063764143465},{"delta":0.55,"premium":3.697674418604652,"strike":101.45877378435517,"iv":0.29143192389006345,"gamma":0.04725052854122621,"theta":-0.06260824524312897,"vega":0.11343403805496828,"rho":0.04017513812065939,"breakevenPct":3.2444639746139576},{"delta":0.6,"premium":4.321553610503282,"strike":100.38074398249454,"iv":0.2951293216630197,"gamma":0.045523413566739605,"theta":-0.062452297592997814,"vega":0.11071838074398249,"rho":0.04376380662943014,"breakevenPct":2.7985708592552623},{"delta":0.65,"premium":4.98274336283186,"strike":99.2787610619469,"iv":0.2959951327433628,"gamma":0.04350176991150442,"theta":-0.06078539823008849,"vega":0.10618230088495574,"rho":0.04733359624537296,"breakevenPct":2.3657923168627817},{"delta":0.7,"premium":5.710138248847926,"strike":98.13824884792626,"iv":0.2956276497695852,"gamma":0.04093179723502304,"theta":-0.057873271889400925,"vega":0.0997294930875576,"rho":0.05086122565232919,"breakevenPct":1.960186404744724}],"put":[{"delta":0.35,"premium":2.257820197044335,"strike":99.10098522167488,"iv":0.31741330049261085,"gamma":0.0406423645320197,"theta":-0.054140394088669955,"vega":0.1063039408866995,"rho":-0.030976709582867648,"breakevenPct":4.917664742012131},{"delta":0.4,"premium":2.680993150684932,"strike":100.3082191780822,"iv":0.31086849315068493,"gamma":0.043231506849315066,"theta":-0.05471575342465754,"vega":0.11079383561643835,"rho":-0.03541524842320038,"breakevenPct":4.147859757748983},{"delta":0.45,"premium":3.195357941834452,"strike":101.4407158836689,"iv":0.3104288590604027,"gamma":0.04437628635346756,"theta":-0.055420357941834454,"vega":0.11346107382550336,"rho":-0.03989096438761559,"breakevenPct":3.540966892287275},{"delta":0.5,"premium":3.7540178571428573,"strike":102.55803571428571,"iv":0.30959330357142856,"gamma":0.044823214285714286,"theta":-0.05514196428571429,"vega":0.11435580357142858,"rho":-0.04438232633506944,"breakevenPct":2.9924646892764275},{"delta":0.55,"premium":4.369659090909091,"strike":103.68636363636364,"iv":0.30846863636363636,"gamma":0.04465681818181818,"theta":-0.05387636363636363,"vega":0.11350772727272727,"rho":-0.04890812145998325,"breakevenPct":2.4890998150701664},{"delta":0.6,"premium":5.048165137614679,"strike":104.8302752293578,"iv":0.3072545871559633,"gamma":0.04375275229357798,"theta":-0.05159036697247707,"vega":0.11085825688073395,"rho":-0.053459250317049276,"breakevenPct":2.0321564038146427},{"delta":0.65,"premium":5.8125,"strike":106.01785714285714,"iv":0.30620357142857146,"gamma":0.04216428571428572,"theta":-0.04834642857142857,"vega":0.10631249999999999,"rho":-0.05805607403338527,"breakevenPct":1.6166049500724626},{"delta":0.7,"premium":6.740921787709496,"strike":107.32122905027933,"iv":0.30694608938547485,"gamma":0.039429050279329615,"theta":-0.04437206703910615,"vega":0.09970111731843577,"rho":-0.06276288208990284,"breakevenPct":1.2484722792899972},{"delta":0.75,"premium":7.906869009584664,"strike":108.82108626198082,"iv":0.3111380191693291,"gamma":0.035583067092651764,"theta":-0.0398188498402556,"vega":0.09113769968051119,"rho":-0.067622849695828,"breakevenPct":0.9206335351660915},{"delta":0.8,"premium":9.517261904761908,"strike":110.72619047619048,"iv":0.3213047619047619,"gamma":0.03031190476190475,"theta":-0.03472142857142856,"vega":0.08031547619047617,"rho":-0.0727954336964875,"breakevenPct":0.6312807405374177},{"delta":0.85,"premium":12.170857142857141,"strike":113.63428571428571,"iv":0.347308,"gamma":0.023368000000000003,"theta":-0.02942400000000001,"vega":0.0669017142857143,"rho":-0.07874176161007115,"breakevenPct":0.38140813138628465},{"delta":0.9,"premium":15.625766871165645,"strike":117.36196319018406,"iv":0.3685055214723926,"gamma":0.01654846625766871,"theta":-0.02050736196319018,"vega":0.0503282208588957,"rho":-0.08532133331636324,"breakevenPct":0.11359992398923802}]},"raw":{"call":[{"delta":0.15,"premium":0.9578246034278766,"strike":117.68701586288493,"iv":0.4559219474960268,"gamma":0.017883760629581715,"theta":-0.05455818565489108,"vega":0.06669014858562498,"rho":0.010808749592962873,"breakevenPct":16.48760648187497},{"delta":0.2,"premium":1.1197646346433265,"strike":112.10470730713347,"iv":0.3680226347306033,"gamma":0.02659846386719,"theta":-0.05354513882806652,"vega":0.08007683962224696,"rho":0.014459605685196065,"breakevenPct":11.165792628097066},{"delta":0.25,"premium":1.3417622380317347,"strike":109.26590209574613,"iv":0.32917915935794406,"gamma":0.03374553008121957,"theta":-0.054896529310951035,"vega":0.0908537608184965,"rho":0.018106792219573408,"breakevenPct":8.596564554787742},{"delta":0.3,"premium":1.5882638060659418,"strike":107.30868096967029,"iv":0.3047692937616297,"gamma":0.03985677128943552,"theta":-0.056151059080509276,"vega":0.09936519780102089,"rho":0.021763404144282607,"breakevenPct":6.916949782710226},{"delta":0.35,"premium":1.8813704496788006,"strike":105.796573875803,"iv":0.2902815845824411,"gamma":0.044403426124197,"theta":-0.056813704496788006,"vega":0.1062357601713062,"rho":0.025527333987486717,"breakevenPct":5.7201135427829986},{"delta":0.4,"premium":2.3076233183856503,"strike":104.71300448430493,"iv":0.29527130044843053,"gamma":0.045544394618834076,"theta":-0.06054529147982063,"vega":0.1107609865470852,"rho":0.029197808167454667,"breakevenPct":5.074748534578721},{"delta":0.45,"premium":2.7171874999999996,"strike":103.59375,"iv":0.29268125,"gamma":0.04705,"theta":-0.0619,"vega":0.11346875,"rho":0.03287581166469569,"breakevenPct":4.377962021327044},{"delta":0.5,"premium":3.157531380753138,"strike":102.51046025104603,"iv":0.28934267782426776,"gamma":0.0479510460251046,"theta":-0.062193723849372384,"vega":0.1143,"rho":0.036544355211124126,"breakevenPct":3.7467063764143465},{"delta":0.55,"premium":3.697674418604652,"strike":101.45877378435517,"iv":0.29143192389006345,"gamma":0.04725052854122621,"theta":-0.06260824524312897,"vega":0.11343403805496828,"rho":0.04017513812065939,"breakevenPct":3.2444639746139576},{"delta":0.6,"premium":4.321553610503282,"strike":100.38074398249454,"iv":0.2951293216630197,"gamma":0.045523413566739605,"theta":-0.062452297592997814,"vega":0.11071838074398249,"rho":0.04376380662943014,"breakevenPct":2.7985708592552623},{"delta":0.65,"premium":4.98274336283186,"strike":99.2787610619469,"iv":0.2959951327433628,"gamma":0.04350176991150442,"theta":-0.06078539823008849,"vega":0.10618230088495574,"rho":0.04733359624537296,"breakevenPct":2.3657923168627817},{"delta":0.7,"premium":5.710138248847926,"strike":98.13824884792626,"iv":0.2956276497695852,"gamma":0.04093179723502304,"theta":-0.057873271889400925,"vega":0.0997294930875576,"rho":0.05086122565232919,"breakevenPct":1.960186404744724}],"put":[{"delta":0.35,"premium":2.257820197044335,"strike":99.10098522167488,"iv":0.31741330049261085,"gamma":0.0406423645320197,"theta":-0.054140394088669955,"vega":0.1063039408866995,"rho":-0.030976709582867648,"breakevenPct":4.917664742012131},{"delta":0.4,"premium":2.680993150684932,"strike":100.3082191780822,"iv":0.31086849315068493,"gamma":0.043231506849315066,"theta":-0.05471575342465754,"vega":0.11079383561643835,"rho":-0.03541524842320038,"breakevenPct":4.147859757748983},{"delta":0.45,"premium":3.195357941834452,"strike":101.4407158836689,"iv":0.3104288590604027,"gamma":0.04437628635346756,"theta":-0.055420357941834454,"vega":0.11346107382550336,"rho":-0.03989096438761559,"breakevenPct":3.540966892287275},{"delta":0.5,"premium":3.7540178571428573,"strike":102.55803571428571,"iv":0.30959330357142856,"gamma":0.044823214285714286,"theta":-0.05514196428571429,"vega":0.11435580357142858,"rho":-0.04438232633506944,"breakevenPct":2.9924646892764275},{"delta":0.55,"premium":4.369659090909091,"strike":103.68636363636364,"iv":0.30846863636363636,"gamma":0.04465681818181818,"theta":-0.05387636363636363,"vega":0.11350772727272727,"rho":-0.04890812145998325,"breakevenPct":2.4890998150701664},{"delta":0.6,"premium":5.048165137614679,"strike":104.8302752293578,"iv":0.3072545871559633,"gamma":0.04375275229357798,"theta":-0.05159036697247707,"vega":0.11085825688073395,"rho":-0.053459250317049276,"breakevenPct":2.0321564038146427},{"delta":0.65,"premium":5.8125,"strike":106.01785714285714,"iv":0.30620357142857146,"gamma":0.04216428571428572,"theta":-0.04834642857142857,"vega":0.10631249999999999,"rho":-0.05805607403338527,"breakevenPct":1.6166049500724626},{"delta":0.7,"premium":6.740921787709496,"strike":107.32122905027933,"iv":0.30694608938547485,"gamma":0.039429050279329615,"theta":-0.04437206703910615,"vega":0.09970111731843577,"rho":-0.06276288208990284,"breakevenPct":1.2484722792899972},{"delta":0.75,"premium":7.906869009584664,"strike":108.82108626198082,"iv":0.3111380191693291,"gamma":0.035583067092651764,"theta":-0.0398188498402556,"vega":0.09113769968051119,"rho":-0.067622849695828,"breakevenPct":0.9206335351660915},{"delta":0.8,"premium":9.517261904761908,"strike":110.72619047619048,"iv":0.3213047619047619,"gamma":0.03031190476190475,"theta":-0.03472142857142856,"vega":0.08031547619047617,"rho":-0.0727954336964875,"breakevenPct":0.6312807405374177},{"delta":0.85,"premium":12.170857142857141,"strike":113.63428571428571,"iv":0.347308,"gamma":0.023368000000000003,"theta":-0.02942400000000001,"vega":0.0669017142857143,"rho":-0.07874176161007115,"breakevenPct":0.38140813138628465},{"delta":0.9,"premium":15.625766871165645,"strike":117.36196319018406,"iv":0.3685055214723926,"gamma":0.01654846625766871,"theta":-0.02050736196319018,"vega":0.0503282208588957,"rho":-0.08532133331636324,"breakevenPct":0.11359992398923802}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}